New Zealand markets open in 4 hours 7 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
231.93+0.92 (+0.40%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240621C001700002024-01-11 1:04PM EDT170.0068.8673.5078.300.00-11110.32%
BDX240621C002000002023-12-21 10:40AM EDT200.0047.2038.9041.500.00-2355.85%
BDX240621C002100002024-02-16 12:24PM EDT210.0037.0029.9033.100.00-22154.25%
BDX240621C002150002024-02-02 2:28PM EDT215.0028.6825.4026.600.00-1144.39%
BDX240621C002200002024-04-04 3:28PM EDT220.0027.8416.8017.600.00-1527.62%
BDX240621C002250002023-12-18 12:24PM EDT225.0025.0019.8021.000.00-13044.74%
BDX240621C002300002024-04-02 2:43PM EDT230.0017.7010.2010.900.00-33525.29%
BDX240621C002350002024-04-17 12:28PM EDT235.007.807.608.20-0.50-6.02%23324.39%
BDX240621C002400002024-04-17 1:18PM EDT240.005.625.505.90-0.08-1.40%234723.46%
BDX240621C002450002024-04-17 12:07PM EDT245.003.903.804.100.00-18126022.74%
BDX240621C002500002024-04-17 10:59AM EDT250.002.452.452.85-0.30-10.91%816422.51%
BDX240621C002550002024-04-16 1:12PM EDT255.001.971.551.700.00-88921.40%
BDX240621C002600002024-04-17 11:23AM EDT260.000.950.651.30-0.15-13.64%124722.33%
BDX240621C002650002024-04-16 12:39PM EDT265.000.700.500.750.00-137221.63%
BDX240621C002700002024-04-15 9:55AM EDT270.000.700.100.650.00-811123.13%
BDX240621C002750002024-04-15 10:10AM EDT275.000.400.100.200.00-35820.31%
BDX240621C002800002024-04-04 3:13PM EDT280.000.650.050.100.00-15219.97%
BDX240621C002850002024-01-30 12:25PM EDT285.000.700.100.800.00-12230.54%
BDX240621C002900002024-04-01 1:36PM EDT290.000.200.000.400.00-817528.49%
BDX240621C002950002024-01-09 1:43PM EDT295.000.800.052.300.00-10844.04%
BDX240621C003000002024-01-29 1:40PM EDT300.000.250.001.450.00-14541.20%
BDX240621C003050002023-09-18 10:19AM EDT305.005.704.705.000.00--159.88%
BDX240621C003100002024-02-07 3:42PM EDT310.000.200.001.950.00-12848.25%
BDX240621C003150002023-11-06 11:16AM EDT315.002.250.000.750.00-5841.02%
BDX240621C003200002023-11-09 10:51AM EDT320.000.400.001.100.00-13445.94%
BDX240621C003250002023-10-16 11:19AM EDT325.002.000.002.250.00-13055.71%
BDX240621C003300002023-09-27 12:15PM EDT330.001.601.151.650.00-2251.75%
BDX240621C003350002023-11-07 10:30AM EDT335.000.900.002.150.00--150.66%
BDX240621C003400002023-09-20 12:25PM EDT340.001.551.101.250.00-21853.13%
BDX240621C003500002024-04-08 9:30AM EDT350.000.160.000.750.00-1551.81%
BDX240621C003700002023-10-24 3:51PM EDT370.000.400.002.150.00--160.99%
BDX240621C003900002023-11-01 3:14PM EDT390.000.100.002.150.00-1366.28%
BDX240621C004000002023-10-27 1:31PM EDT400.000.100.000.750.00-1258.45%
BDX240621C004100002023-10-20 10:20AM EDT410.000.150.002.150.00-1171.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240621P001200002024-04-11 2:39PM EDT120.000.100.000.750.00-21275.05%
BDX240621P001300002023-11-17 11:37AM EDT130.000.200.002.200.00-1380.52%
BDX240621P001350002023-12-04 1:40PM EDT135.000.370.000.000.00-3025.00%
BDX240621P001400002023-11-07 2:24PM EDT140.000.300.000.650.00--157.86%
BDX240621P001450002024-03-14 3:20PM EDT145.000.080.000.350.00-2254.88%
BDX240621P001500002023-11-20 11:29AM EDT150.000.660.002.350.00-1264.09%
BDX240621P001650002023-11-09 2:51PM EDT165.001.150.102.850.00--155.01%
BDX240621P001700002024-02-08 12:08PM EDT170.000.050.052.350.00-106257.57%
BDX240621P001750002023-12-04 1:40PM EDT175.001.080.000.000.00-3012.50%
BDX240621P001800002024-01-05 4:55PM EDT180.000.500.151.550.00-1144.06%
BDX240621P001850002024-02-14 12:45PM EDT185.000.530.200.850.00-16434.89%
BDX240621P001900002024-04-08 9:30AM EDT190.000.220.400.750.00-2830.68%
BDX240621P001950002024-03-14 3:20PM EDT195.000.780.700.900.00-258328.65%
BDX240621P002000002024-04-15 3:37PM EDT200.000.951.001.200.00-15827.32%
BDX240621P002050002024-04-16 1:12PM EDT205.001.591.401.650.00-87026.26%
BDX240621P002100002024-04-16 3:42PM EDT210.002.101.902.500.00-12926.18%
BDX240621P002150002024-04-17 11:50AM EDT215.002.962.803.20+0.91+44.39%51424.61%
BDX240621P002200002024-04-16 3:56PM EDT220.004.103.804.200.00-127423.30%
BDX240621P002250002024-04-17 11:29AM EDT225.005.605.205.80+0.43+8.32%25922.82%
BDX240621P002300002024-04-16 1:16PM EDT230.007.077.107.700.00-116922.04%
BDX240621P002350002024-04-17 1:07PM EDT235.009.909.4010.10+0.70+7.61%711221.42%
BDX240621P002400002024-04-17 11:50AM EDT240.0012.4012.3012.90+0.30+2.48%514220.61%
BDX240621P002450002024-04-11 1:42PM EDT245.009.3614.7017.500.00-124623.71%
BDX240621P002500002024-04-16 10:07AM EDT250.0018.7019.0021.200.00-32023.45%
BDX240621P002550002023-10-26 12:04PM EDT255.0016.4019.4020.800.00--00.00%
BDX240621P002600002024-04-10 12:51PM EDT260.0020.6027.0029.200.00-2521.49%
BDX240621P002650002024-03-28 11:06AM EDT265.0019.4031.2035.100.00-1128.39%
BDX240621P002700002023-09-13 10:19AM EDT270.0017.2020.4022.900.00-12130.00%
BDX240621P002750002023-09-14 12:13PM EDT275.0019.5022.7025.700.00-120.00%
BDX240621P002800002023-11-08 4:43PM EDT280.0027.4545.5050.000.00--035.41%
BDX240621P004200002023-09-06 9:30AM EDT420.00155.500.000.000.00-100.00%