BDX - Becton, Dickinson and Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240119C001500002021-11-10 7:57AM EDT150.00100.9696.20100.800.00--200.00%
BDX240119C001600002021-11-11 4:58PM EDT160.0088.0087.6091.200.00-120.00%
BDX240119C001700002023-05-30 10:10AM EDT170.0077.4984.2087.300.00-3346.64%
BDX240119C001750002021-11-10 7:57AM EDT175.0072.7075.8080.100.00--237.67%
BDX240119C001800002023-03-15 2:24PM EDT180.0062.8080.6083.700.00-12652.68%
BDX240119C001850002023-03-15 2:24PM EDT185.0058.6076.5079.400.00--1551.43%
BDX240119C001900002023-05-15 2:29PM EDT190.0066.6265.5069.200.00-3340.94%
BDX240119C001950002023-03-15 2:24PM EDT195.0050.5067.0070.400.00--1550.24%
BDX240119C002000002023-05-17 12:45PM EDT200.0057.7057.5060.700.00-202838.79%
BDX240119C002100002022-11-14 4:31PM EDT210.0038.5059.0062.500.00-72650.10%
BDX240119C002200002023-05-15 3:01PM EDT220.0041.6239.9043.000.00-34232.20%
BDX240119C002300002023-05-05 10:16AM EDT230.0038.5032.2035.200.00-26329.97%
BDX240119C002400002023-06-01 2:28PM EDT240.0021.7024.9027.700.00-18627.56%
BDX240119C002500002023-06-05 3:17PM EDT250.0020.4918.1019.100.00-229823.07%
BDX240119C002600002023-06-06 10:45AM EDT260.0013.0012.6013.300.00-226121.25%
BDX240119C002700002023-06-07 9:40AM EDT270.008.508.008.80+0.70+8.97%13,49019.90%
BDX240119C002800002023-06-06 10:39AM EDT280.005.124.905.700.00-163119.16%
BDX240119C002900002023-06-05 11:12AM EDT290.003.892.353.300.00-31,07218.15%
BDX240119C003000002023-05-30 3:58PM EDT300.001.021.301.900.00-232717.65%
BDX240119C003100002023-05-03 3:58PM EDT310.004.600.352.100.00-426920.47%
BDX240119C003200002023-05-03 3:57PM EDT320.003.100.301.700.00-27321.47%
BDX240119C003300002023-05-24 2:52PM EDT330.000.400.000.750.00-29319.75%
BDX240119C003400002023-01-26 3:09PM EDT340.001.890.002.850.00-24928.74%
BDX240119C003500002023-01-05 12:37PM EDT350.003.500.802.650.00-2430.12%
BDX240119C003600002022-06-27 3:40PM EDT360.004.402.105.900.00--139.69%
BDX240119C003800002022-04-25 11:17AM EDT380.004.301.154.900.00-1141.28%
BDX240119C003900002021-12-22 11:40AM EDT390.004.423.608.000.00--149.59%
BDX240119C004000002023-03-27 2:00PM EDT400.000.190.001.350.00-11533.55%
BDX240119C004100002023-05-12 9:34AM EDT410.000.200.000.100.00-326224.12%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240119P001100002023-05-23 3:37PM EDT110.000.250.000.500.00-409351.37%
BDX240119P001150002023-05-25 1:17PM EDT115.000.300.000.750.00-607152.15%
BDX240119P001200002023-05-26 11:13AM EDT120.000.350.000.750.00-401949.59%
BDX240119P001250002023-05-25 12:25PM EDT125.000.450.000.750.00-4011147.14%
BDX240119P001300002022-06-29 1:04PM EDT130.002.000.005.000.00-10057.00%
BDX240119P001350002022-10-14 12:23PM EDT135.003.061.753.300.00-2254.35%
BDX240119P001400002022-03-14 12:13AM EDT140.003.040.000.000.00--812.50%
BDX240119P001450002023-03-01 11:02AM EDT145.000.910.003.100.00-42051.64%
BDX240119P001500002023-04-20 3:13PM EDT150.000.750.052.850.00-2347.99%
BDX240119P001550002023-06-06 12:29PM EDT155.000.790.251.200.00-518837.35%
BDX240119P001600002023-01-11 11:25AM EDT160.001.410.003.700.00-123046.20%
BDX240119P001650002023-04-19 3:04PM EDT165.001.400.652.400.00-123538.95%
BDX240119P001700002023-06-06 12:29PM EDT170.001.260.752.500.00-54137.12%
BDX240119P001750002023-04-19 3:04PM EDT175.001.731.202.000.00-11033.00%
BDX240119P001800002023-04-11 10:23AM EDT180.002.551.752.400.00-14732.43%
BDX240119P001850002023-05-25 11:48AM EDT185.003.201.602.050.00-174429.11%
BDX240119P001900002023-05-05 3:55PM EDT190.003.291.303.100.00-18730.45%
BDX240119P001950002023-05-25 10:26AM EDT195.003.802.202.650.00-32527.05%
BDX240119P002000002023-05-26 9:30AM EDT200.004.402.603.100.00-113826.26%
BDX240119P002100002023-05-30 11:24AM EDT210.005.703.504.100.00-163924.42%
BDX240119P002200002023-05-31 10:59AM EDT220.008.004.607.100.00-281,31125.54%
BDX240119P002300002023-05-31 2:06PM EDT230.009.806.206.700.00-115920.06%
BDX240119P002400002023-06-07 9:50AM EDT240.009.208.609.10-0.30-3.16%546818.42%
BDX240119P002500002023-06-06 12:53PM EDT250.0013.6011.1012.200.00-1436716.59%
BDX240119P002600002023-06-06 12:35PM EDT260.0019.0015.4017.000.00-153015.51%
BDX240119P002700002023-04-24 11:32AM EDT270.0017.9026.4029.100.00--622.71%
BDX240119P002800002022-02-07 10:50AM EDT280.0039.2040.0045.000.00-1034.48%
BDX240119P002900002022-01-04 2:41PM EDT290.0057.7544.5049.000.00--530.02%
BDX240119P003000002022-02-22 12:17PM EDT300.0054.3550.5055.000.00-101027.12%
BDX240119P003200002022-05-06 9:37AM EDT320.0071.0771.5073.900.00-4430.52%
BDX240119P003500002022-05-06 9:37AM EDT350.0096.8297.50100.500.00-4429.13%