New Zealand markets open in 5 hours 40 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
251.82+2.68 (+1.08%)
At close: 04:00PM EST
251.81 -0.01 (-0.00%)
After hours: 06:42PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240119C001500002021-11-10 6:57AM EST150.00100.9696.20100.800.00--200.00%
BDX240119C001600002021-11-11 3:58PM EST160.0088.0087.6091.200.00-120.00%
BDX240119C001700002022-06-16 12:15PM EST170.0074.9076.5081.000.00--30.00%
BDX240119C001750002021-11-10 6:57AM EST175.0072.7075.8080.100.00--229.99%
BDX240119C001800002022-12-01 9:30AM EST180.0081.8382.1086.000.00-12148.27%
BDX240119C001900002022-06-16 2:57PM EST190.0062.4061.2066.000.00--326.65%
BDX240119C002000002022-12-01 9:30AM EST200.0066.0366.3070.000.00-12143.99%
BDX240119C002100002022-11-14 3:31PM EST210.0038.5059.0062.500.00-72642.15%
BDX240119C002200002022-11-30 1:38PM EST220.0045.2050.0055.000.00-1640.04%
BDX240119C002300002022-11-28 2:58PM EST230.0034.0044.2046.700.00-72836.78%
BDX240119C002400002023-01-25 9:53AM EST240.0027.3032.6034.000.00-43028.67%
BDX240119C002500002023-01-26 10:44AM EST250.0024.2025.9029.200.00-826028.69%
BDX240119C002600002023-01-27 10:57AM EST260.0020.8021.3023.40-2.20-9.57%216627.14%
BDX240119C002700002023-01-26 2:20PM EST270.0014.9816.4017.200.00-231524.63%
BDX240119C002800002023-01-24 3:59PM EST280.0010.7012.7013.200.00-117023.72%
BDX240119C002900002023-01-25 1:47PM EST290.007.908.0010.000.00-12723.04%
BDX240119C003000002023-01-26 9:58AM EST300.006.006.907.500.00-110122.53%
BDX240119C003100002023-01-19 11:06AM EST310.007.604.705.800.00-134222.47%
BDX240119C003200002023-01-26 2:36PM EST320.003.403.804.500.00-15722.50%
BDX240119C003300002023-01-19 2:17PM EST330.004.202.003.400.00-39122.39%
BDX240119C003400002023-01-26 2:09PM EST340.001.891.452.550.00-24922.30%
BDX240119C003500002023-01-05 11:37AM EST350.003.501.001.950.00-2422.35%
BDX240119C003600002022-06-27 2:40PM EST360.004.402.105.900.00--131.68%
BDX240119C003800002022-04-25 10:17AM EST380.004.301.154.900.00-1132.95%
BDX240119C003900002021-12-22 10:40AM EST390.004.423.608.000.00--139.58%
BDX240119C004000002022-12-09 1:18PM EST400.001.150.802.650.00-21130.74%
BDX240119C004100002023-01-17 12:44PM EST410.000.520.002.400.00-1626231.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240119P001100002023-01-11 11:19AM EST110.001.250.002.550.00-13055.57%
BDX240119P001150002022-12-15 2:04PM EST115.000.700.002.600.00--2153.19%
BDX240119P001200002022-06-29 12:03PM EST120.001.450.005.000.00-15250.21%
BDX240119P001250002022-11-10 2:39PM EST125.001.500.151.600.00-11143.39%
BDX240119P001300002022-06-29 12:04PM EST130.002.000.005.000.00-10054.42%
BDX240119P001350002022-10-14 11:23AM EST135.003.061.753.300.00-2246.35%
BDX240119P001400002022-03-13 11:13PM EST140.003.040.000.000.00--812.50%
BDX240119P001450002022-02-18 9:47AM EST145.003.390.005.000.00-4047.02%
BDX240119P001500002022-10-18 2:08PM EST150.003.903.006.500.00-1248.51%
BDX240119P001550002022-09-14 8:52AM EST155.002.552.706.300.00-415345.66%
BDX240119P001600002023-01-11 10:25AM EST160.001.410.003.600.00-123036.62%
BDX240119P001650002023-01-25 12:58PM EST165.001.900.252.500.00-223531.43%
BDX240119P001700002023-01-11 10:25AM EST170.001.941.402.750.00-11430.39%
BDX240119P001750002023-01-23 10:34AM EST175.002.411.803.600.00-1730.85%
BDX240119P001800002022-12-06 9:56AM EST180.005.033.104.600.00-101531.30%
BDX240119P001850002023-01-09 2:59PM EST185.003.902.704.800.00-173429.82%
BDX240119P001900002023-01-23 10:37AM EST190.004.103.205.200.00-25728.72%
BDX240119P001950002023-01-20 3:49PM EST195.004.903.705.800.00-21727.93%
BDX240119P002000002023-01-27 12:23PM EST200.004.504.305.10-1.50-25.00%18024.81%
BDX240119P002100002023-01-24 11:34AM EST210.007.305.906.700.00-230823.67%
BDX240119P002200002023-01-25 9:45AM EST220.0010.007.908.900.00-21,24422.79%
BDX240119P002300002023-01-24 11:29AM EST230.0012.309.2011.100.00-26821.30%
BDX240119P002400002023-01-24 11:28AM EST240.0015.7013.2014.300.00-133920.33%
BDX240119P002500002023-01-24 11:29AM EST250.0019.6015.6018.000.00-14619.16%
BDX240119P002600002023-01-17 12:44PM EST260.0021.6020.3022.200.00-415817.71%
BDX240119P002800002022-02-07 9:50AM EST280.0039.2040.0045.000.00-1027.56%
BDX240119P002900002022-01-04 1:41PM EST290.0057.7544.5049.000.00--524.00%
BDX240119P003000002022-02-22 11:17AM EST300.0054.3550.5055.000.00-101021.69%
BDX240119P003200002022-05-06 8:37AM EST320.0071.0771.5073.900.00-4424.42%
BDX240119P003500002022-05-06 8:37AM EST350.0096.8297.50100.500.00-4423.35%