New Zealand markets open in 2 hours 41 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
246.50-2.84 (-1.14%)
As of 03:19PM EDT. Market open.
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--2032.89%
BDX240119C001600002021-11-11 4:58PM EDT160.0088.0087.6091.200.00-1230.30%
BDX240119C001700002022-06-16 1:15PM EDT170.0074.9084.5089.300.00--339.29%
BDX240119C001750002021-11-10 7:57AM EDT175.0072.7075.8080.100.00--231.55%
BDX240119C001800002022-04-29 11:30AM EDT180.0080.8082.5086.900.00-202044.44%
BDX240119C001900002022-06-16 3:57PM EDT190.0062.4068.9073.000.00--335.70%
BDX240119C002000002022-06-07 2:52PM EDT200.0069.4561.9065.400.00-202134.24%
BDX240119C002100002022-06-24 10:45AM EDT210.0055.4055.1058.900.00-11733.62%
BDX240119C002200002022-06-02 3:15PM EDT220.0052.5049.6052.400.00-6332.67%
BDX240119C002300002022-06-15 3:01PM EDT230.0037.0043.8046.000.00-50231.52%
BDX240119C002400002022-06-06 11:50AM EDT240.0043.0936.0041.000.00-6131.27%
BDX240119C002500002022-06-14 9:52AM EDT250.0030.0033.1034.900.00-210029.78%
BDX240119C002600002022-06-24 9:30AM EDT260.0026.6026.8031.200.00-11229.95%
BDX240119C002700002022-06-15 3:01PM EDT270.0019.5023.4026.800.00-2529.23%
BDX240119C002800002022-06-06 10:56AM EDT280.0022.4018.6022.800.00-3528.53%
BDX240119C002900002022-03-21 1:13PM EDT290.0026.650.000.000.00-673.13%
BDX240119C003000002022-06-16 10:47AM EDT300.0010.5013.8017.400.00-1328.41%
BDX240119C003100002022-03-11 1:49PM EDT310.0017.000.000.000.00-2223.13%
BDX240119C003300002022-06-27 3:56PM EDT330.008.507.4010.500.00-4127.31%
BDX240119C003400002022-06-23 9:30AM EDT340.005.106.209.100.00-1327.33%
BDX240119C003600002022-06-27 3:40PM EDT360.004.403.805.300.00--125.37%
BDX240119C003800002022-04-25 11:17AM EDT380.004.301.154.900.00-1127.12%
BDX240119C003900002021-12-22 11:40AM EDT390.004.423.608.000.00--132.48%
BDX240119C004000002022-06-30 1:42PM EDT400.002.300.653.10+0.35+17.95%4326.15%
BDX240119C004100002022-06-30 2:55PM EDT410.001.751.002.40-0.25-12.50%18413725.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240119P001200002022-03-30 10:37AM EDT120.002.210.000.000.00-159612.50%
BDX240119P001250002022-03-28 3:13PM EDT125.002.260.000.000.00-111812.50%
BDX240119P001300002022-03-29 3:41PM EDT130.001.900.000.000.00-103412.50%
BDX240119P001350002022-06-28 11:04AM EDT135.001.851.255.000.00-2040.13%
BDX240119P001400002022-03-14 12:13AM EDT140.003.040.000.000.00--86.25%
BDX240119P001450002022-02-18 10:47AM EDT145.003.390.005.000.00-4036.27%
BDX240119P001550002022-06-27 2:57PM EDT155.003.403.705.200.00--14933.06%
BDX240119P001600002022-06-27 2:32PM EDT160.003.904.205.200.00--22631.31%
BDX240119P001650002022-06-27 2:57PM EDT165.004.404.807.000.00-23220932.72%
BDX240119P001700002022-06-27 1:50PM EDT170.005.405.406.400.00-11129.98%
BDX240119P001750002022-01-20 12:36PM EDT175.006.903.508.500.00-1131.44%
BDX240119P001800002022-04-18 11:43AM EDT180.005.356.4010.000.00-21031.70%
BDX240119P001850002022-06-28 11:34AM EDT185.007.507.809.600.00-838329.37%
BDX240119P001900002021-11-10 7:57AM EDT190.0015.8411.8016.000.00-4435.17%
BDX240119P001950002021-11-03 11:14AM EDT195.0015.8015.0020.000.00--4037.51%
BDX240119P002000002022-03-08 1:06PM EDT200.0010.700.000.000.00-1103.13%
BDX240119P002100002021-12-13 10:59AM EDT210.0019.8012.0017.000.00-1128.36%
BDX240119P002200002022-06-15 1:58PM EDT220.0020.0016.6018.400.00-5725.80%
BDX240119P002300002022-06-15 3:13PM EDT230.0023.6019.8022.200.00-1125.17%
BDX240119P002400002022-02-22 12:17PM EDT240.0022.4018.8023.100.00-101021.72%
BDX240119P002500002022-06-02 3:46PM EDT250.0026.2528.3031.500.00-1224.14%
BDX240119P002800002022-02-07 10:50AM EDT280.0039.2040.0045.000.00-1018.95%
BDX240119P002900002022-01-04 2:41PM EDT290.0057.7544.5049.000.00--515.24%
BDX240119P003000002022-02-22 12:17PM EDT300.0054.3550.5055.000.00-101011.52%
BDX240119P003200002022-05-06 9:37AM EDT320.0071.0771.5073.900.00-4411.10%
BDX240119P003500002022-05-06 9:37AM EDT350.0096.8297.50100.500.00-440.00%