New Zealand markets open in 1 hour 44 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
238.07-0.18 (-0.07%)
As of 02:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240119C001150002023-10-24 8:54AM EST115.00142.80119.60124.400.00--1120.22%
BDX240119C001500002021-11-10 6:57AM EST150.00100.9696.20100.800.00--20148.01%
BDX240119C001600002021-11-11 3:58PM EST160.0088.0087.6091.200.00-12137.83%
BDX240119C001700002023-05-30 9:10AM EST170.0077.4992.0096.600.00-33188.47%
BDX240119C001750002021-11-10 6:57AM EST175.0072.7075.8080.100.00--2132.34%
BDX240119C001800002023-11-10 11:00AM EST180.0053.6657.2059.400.00-202653.93%
BDX240119C001850002023-03-15 1:24PM EST185.0058.6076.5079.400.00--15157.06%
BDX240119C001900002023-11-09 9:35AM EST190.0044.1046.9049.800.00-3448.73%
BDX240119C001950002023-03-15 1:24PM EST195.0050.5067.0070.400.00--15143.45%
BDX240119C002000002023-11-10 12:54PM EST200.0034.6038.0039.600.00-12638.77%
BDX240119C002100002023-08-04 2:47PM EST210.0065.5269.5074.200.00-1617180.14%
BDX240119C002200002023-11-22 12:05PM EST220.0019.0019.6019.900.00-55123.56%
BDX240119C002300002023-11-22 12:05PM EST230.0010.9011.2011.500.00-120420.01%
BDX240119C002350002023-12-01 10:21AM EST235.007.407.607.900.00-28218.44%
BDX240119C002400002023-12-04 11:16AM EST240.005.004.705.00+0.13+2.67%5532617.28%
BDX240119C002450002023-12-04 11:21AM EST245.003.002.702.95+0.20+7.14%2734116.67%
BDX240119C002500002023-12-04 11:18AM EST250.001.601.351.55+0.15+10.34%382816.05%
BDX240119C002550002023-12-04 11:24AM EST255.000.800.600.80+0.30+60.00%8269216.00%
BDX240119C002600002023-11-30 12:33PM EST260.000.270.300.400.00-139016.11%
BDX240119C002650002023-11-27 10:15AM EST265.000.300.000.350.00-177118.24%
BDX240119C002700002023-12-01 9:49AM EST270.000.130.000.400.00-13,80621.27%
BDX240119C002750002023-11-24 9:42AM EST275.000.050.000.100.00-115518.80%
BDX240119C002800002023-11-16 2:50PM EST280.000.750.000.750.00-177729.57%
BDX240119C002850002023-11-09 11:40AM EST285.000.200.000.750.00-815732.00%
BDX240119C002900002023-11-15 9:30AM EST290.000.360.000.750.00-31,29234.35%
BDX240119C002950002023-11-06 3:40PM EST295.000.500.000.750.00-317836.62%
BDX240119C003000002023-11-10 10:04AM EST300.000.160.000.750.00-286938.82%
BDX240119C003050002023-10-27 8:52AM EST305.000.180.000.750.00-1040.97%
BDX240119C003100002023-11-08 2:53PM EST310.000.140.000.100.00-255831.45%
BDX240119C003150002023-09-18 1:46PM EST315.000.500.050.750.00-61945.09%
BDX240119C003200002023-10-10 8:55AM EST320.000.800.000.000.00-331012.50%
BDX240119C003250002023-08-29 10:32AM EST325.001.350.000.750.00-1149.00%
BDX240119C003300002023-09-01 10:51AM EST330.000.650.000.750.00-19550.88%
BDX240119C003400002023-08-18 1:58PM EST340.000.230.000.750.00-36754.52%
BDX240119C003500002023-07-26 1:29PM EST350.000.550.000.750.00-531251.86%
BDX240119C003600002022-06-27 2:40PM EST360.004.402.105.900.00--187.49%
BDX240119C003800002022-04-25 10:17AM EST380.004.301.154.900.00-1188.99%
BDX240119C003900002021-12-22 10:40AM EST390.004.423.608.000.00--1108.97%
BDX240119C004000002023-03-27 1:00PM EST400.000.190.001.350.00-11572.29%
BDX240119C004100002023-06-21 11:45AM EST410.000.080.000.150.00-7126256.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240119P001100002023-11-27 2:30PM EST110.000.050.000.100.00-110780.08%
BDX240119P001150002023-05-25 12:17PM EST115.000.300.001.750.00-6071111.21%
BDX240119P001200002023-05-26 10:13AM EST120.000.350.001.750.00-4019105.42%
BDX240119P001250002023-08-18 2:26PM EST125.000.070.000.750.00-511286.82%
BDX240119P001300002022-06-29 12:04PM EST130.002.000.005.000.00-100117.75%
BDX240119P001350002022-10-14 11:23AM EST135.003.061.753.300.00-22111.84%
BDX240119P001400002022-03-13 11:13PM EST140.003.040.000.000.00--825.00%
BDX240119P001450002023-03-01 10:02AM EST145.000.910.003.100.00-42089.31%
BDX240119P001500002023-04-20 2:13PM EST150.000.750.052.850.00-2382.93%
BDX240119P001550002023-06-06 11:29AM EST155.000.790.150.600.00-518860.50%
BDX240119P001600002023-11-09 10:52AM EST160.000.100.000.750.00-223556.59%
BDX240119P001650002023-09-18 8:45AM EST165.000.240.000.000.00-123525.00%
BDX240119P001700002023-11-28 3:59PM EST170.000.150.000.750.00-14255.57%
BDX240119P001750002023-11-20 10:27AM EST175.000.110.000.750.00-111651.54%
BDX240119P001800002023-08-17 8:30AM EST180.000.600.000.800.00-304748.22%
BDX240119P001850002023-11-28 11:51AM EST185.000.180.000.750.00-174543.73%
BDX240119P001900002023-06-16 9:23AM EST190.001.600.701.450.00-18646.56%
BDX240119P001950002023-11-27 3:02PM EST195.000.350.000.750.00-12536.16%
BDX240119P002000002023-11-28 10:23AM EST200.000.210.050.650.00-114231.45%
BDX240119P002050002023-11-20 3:09PM EST205.000.580.000.750.00-101228.77%
BDX240119P002100002023-11-30 12:00PM EST210.000.530.350.450.00-360222.32%
BDX240119P002150002023-12-04 11:53AM EST215.000.600.550.70-0.05-7.69%2212621.06%
BDX240119P002200002023-12-04 11:50AM EST220.001.000.901.05-0.25-20.00%297419.57%
BDX240119P002250002023-12-04 10:41AM EST225.001.551.451.600.00-515418.12%
BDX240119P002300002023-12-04 11:44AM EST230.002.502.352.60+0.05+2.04%356917.19%
BDX240119P002350002023-12-04 11:28AM EST235.004.003.804.10+0.10+2.56%1189016.25%
BDX240119P002400002023-12-04 11:19AM EST240.006.106.006.300.00-20193215.44%
BDX240119P002450002023-12-01 12:12PM EST245.009.009.009.500.00-5815.44%
BDX240119P002500002023-11-24 11:38AM EST250.0013.3812.9013.500.00-239116.16%
BDX240119P002550002023-11-09 2:22PM EST255.0023.1017.6018.300.00-612218.98%
BDX240119P002600002023-11-20 9:58AM EST260.0028.0022.4024.200.00-1050526.56%
BDX240119P002650002023-11-29 10:04AM EST265.0026.1925.6029.300.00-13730.48%
BDX240119P002700002023-11-03 2:50PM EST270.0014.0030.1035.000.00-2836.94%
BDX240119P002750002023-10-27 9:48AM EST275.0023.8034.9038.900.00-23034.86%
BDX240119P002800002023-10-11 11:53AM EST280.0020.9043.0047.700.00-24754.62%
BDX240119P002850002023-10-20 10:27AM EST285.0025.7049.6054.300.00-1254.94%
BDX240119P002900002023-09-01 10:30AM EST290.0016.1029.1034.000.00-1330.00%
BDX240119P002950002023-08-31 9:04AM EST295.0018.1034.1038.900.00--30.00%
BDX240119P003000002022-02-22 11:17AM EST300.0054.3550.5055.000.00-10100.00%
BDX240119P003200002022-05-06 8:37AM EST320.0071.0771.5073.900.00-440.00%
BDX240119P003500002022-05-06 8:37AM EST350.0096.8297.50100.500.00-440.00%