New Zealand markets open in 9 hours 57 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
235.31-0.24 (-0.10%)
At close: 04:00PM EST
234.30 -1.01 (-0.43%)
Pre-market: 05:35AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240315C001400002024-02-14 10:17AM EST140.0098.130.000.000.00-100.00%
BDX240315C001650002023-11-09 9:35AM EST165.0069.9067.5072.000.00--1137.31%
BDX240315C001850002023-11-09 11:07AM EST185.0054.6048.1052.900.00--165.14%
BDX240315C001900002023-11-21 11:15AM EST190.0050.0053.1057.900.00--6177.03%
BDX240315C001950002023-11-13 3:11PM EST195.0045.0046.0050.800.00-12147.34%
BDX240315C002100002024-02-08 9:46AM EST210.0033.000.000.000.00-100.00%
BDX240315C002200002024-03-01 9:48AM EST220.0014.000.000.000.00-1800.00%
BDX240315C002250002024-02-29 12:07PM EST225.0011.710.000.000.00-2600.00%
BDX240315C002300002024-03-01 1:29PM EST230.006.600.000.000.00-7200.00%
BDX240315C002350002024-03-01 3:58PM EST235.003.300.000.000.00-3200.00%
BDX240315C002400002024-03-01 1:27PM EST240.001.450.000.000.00-1203.13%
BDX240315C002450002024-03-01 1:59PM EST245.000.510.000.000.00-2206.25%
BDX240315C002500002024-03-01 10:27AM EST250.000.200.000.000.00-206.25%
BDX240315C002550002024-03-01 12:08PM EST255.000.060.000.000.00-3012.50%
BDX240315C002600002024-03-01 12:39PM EST260.000.030.000.000.00-1012.50%
BDX240315C002650002024-02-29 10:30AM EST265.000.050.000.000.00-2012.50%
BDX240315C002700002024-02-26 10:14AM EST270.000.050.000.000.00-10012.50%
BDX240315C002750002024-02-20 11:23AM EST275.000.940.000.000.00-1025.00%
BDX240315C002800002023-12-27 10:00AM EST280.000.480.000.750.00-12253.86%
BDX240315C002850002023-12-27 2:51PM EST285.000.600.000.750.00-102758.20%
BDX240315C002900002024-01-03 9:30AM EST290.000.360.000.000.00-3738825.00%
BDX240315C002950002023-11-15 11:28AM EST295.000.360.000.600.00-15764.06%
BDX240315C003000002024-01-26 3:15PM EST300.000.380.000.100.00-55853.32%
BDX240315C003050002023-11-09 12:22PM EST305.000.100.002.150.00-14290.67%
BDX240315C003100002023-11-17 3:36PM EST310.000.750.002.150.00-523994.97%
BDX240315C003150002023-10-11 12:07PM EST315.001.100.000.750.00-59257281.84%
BDX240315C003200002023-09-18 2:03PM EST320.001.150.701.600.00-224104.64%
BDX240315C003250002023-08-08 8:30AM EST325.003.000.000.000.00--125.00%
BDX240315C003300002023-09-11 12:00PM EST330.000.880.200.800.00-51196.73%
BDX240315C003400002023-10-24 2:58PM EST340.000.200.000.750.00-12999.02%
BDX240315C003800002024-02-02 12:20PM EST380.000.150.002.150.00-22145.56%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240315P001700002024-01-22 10:40AM EST170.000.050.000.750.00--294.24%
BDX240315P001750002024-01-22 10:41AM EST175.000.050.000.750.00-13887.01%
BDX240315P001800002024-02-12 10:31AM EST180.000.050.000.000.00-1025.00%
BDX240315P001850002024-01-11 11:26AM EST185.000.310.002.200.00-1190.87%
BDX240315P001900002024-01-11 10:04AM EST190.000.390.002.200.00-12182.81%
BDX240315P001950002024-01-09 11:00AM EST195.000.600.000.750.00-1659.33%
BDX240315P002000002024-02-27 11:04AM EST200.000.100.000.000.00-1025.00%
BDX240315P002050002024-02-29 12:03PM EST205.000.100.000.000.00-5012.50%
BDX240315P002100002024-02-22 1:08PM EST210.000.180.000.000.00-20012.50%
BDX240315P002150002024-02-29 12:03PM EST215.000.250.000.000.00-5012.50%
BDX240315P002200002024-02-26 2:16PM EST220.000.250.000.000.00-106.25%
BDX240315P002250002024-03-01 3:57PM EST225.000.550.000.000.00-806.25%
BDX240315P002300002024-03-01 3:49PM EST230.001.520.000.000.00-2703.13%
BDX240315P002350002024-03-01 10:27AM EST235.004.050.000.000.00-2000.20%
BDX240315P002400002024-03-01 1:16PM EST240.006.500.000.000.00-1300.00%
BDX240315P002450002024-02-28 11:52AM EST245.006.910.000.000.00-1800.00%
BDX240315P002500002024-03-01 9:32AM EST250.0017.000.000.000.00-200.00%
BDX240315P002550002024-02-29 11:16AM EST255.0020.490.000.000.00-100.00%
BDX240315P002600002024-03-01 9:48AM EST260.0027.320.000.000.00-1800.00%
BDX240315P002650002024-02-14 2:59PM EST265.0028.800.000.000.00-58000.00%
BDX240315P002700002024-01-29 9:33AM EST270.0033.450.000.000.00-2000.00%
BDX240315P002750002023-10-11 1:25PM EST275.0019.7038.0042.800.00-494756.23%
BDX240315P002800002024-02-14 2:59PM EST280.0043.800.000.000.00-58000.00%
BDX240315P002850002024-02-09 2:07PM EST285.0042.050.000.000.00-20000.00%
BDX240315P002900002023-09-12 2:45PM EST290.0027.3032.3034.100.00-11290.00%
BDX240315P002950002023-09-06 8:42AM EST295.0031.8034.5036.400.00-190.00%
BDX240315P003050002023-08-02 1:04PM EST305.0030.4028.1030.200.00--30.00%