New Zealand markets open in 1 hour 18 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.15+0.94 (+0.40%)
At close: 04:00PM EDT
233.15 0.00 (0.00%)
After hours: 04:12PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240920C001800002024-03-06 12:57PM EDT180.0059.5667.5072.300.00-2270.57%
BDX240920C001900002024-01-23 4:27PM EDT190.0054.5059.2062.800.00-1164.68%
BDX240920C002000002024-02-01 4:10PM EDT200.0047.1041.6043.400.00--141.17%
BDX240920C002250002024-02-01 4:38PM EDT225.0027.3022.5024.600.00--1533.99%
BDX240920C002300002024-03-18 12:45PM EDT230.0021.9015.6018.100.00-1127.31%
BDX240920C002350002024-04-17 1:50PM EDT235.0013.4012.6014.100.00-1424.60%
BDX240920C002400002024-04-15 3:41PM EDT240.0013.0010.1011.500.00-12423.80%
BDX240920C002450002024-04-18 9:30AM EDT245.009.207.609.30-4.65-33.57%11723.21%
BDX240920C002500002024-04-11 10:24AM EDT250.0010.906.207.400.00-13822.68%
BDX240920C002550002024-04-16 1:47PM EDT255.006.104.605.800.00-1522.21%
BDX240920C002600002024-04-17 2:53PM EDT260.004.903.304.400.00-14321.63%
BDX240920C002650002024-04-15 10:14AM EDT265.004.602.353.300.00-11521.18%
BDX240920C002700002024-04-12 11:01AM EDT270.004.261.702.350.00-11120.56%
BDX240920C002750002024-04-04 9:41AM EDT275.003.731.251.700.00-2820.23%
BDX240920C002800002024-04-03 1:55PM EDT280.003.000.801.250.00-22720.11%
BDX240920C002850002024-04-18 2:34PM EDT285.000.480.600.90-0.30-38.46%14019.96%
BDX240920C002900002024-04-17 1:00PM EDT290.000.650.300.650.00-12619.87%
BDX240920C002950002024-04-17 10:39AM EDT295.000.420.100.750.00-12821.69%
BDX240920C003000002024-04-08 10:11AM EDT300.000.750.050.750.00-14522.89%
BDX240920C003100002024-01-23 12:33PM EDT310.000.450.000.800.00-7725.50%
BDX240920C003200002024-01-22 10:34AM EDT320.000.300.000.000.00-5612.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240920P001600002024-03-08 1:52PM EDT160.000.110.050.750.00-1133.64%
BDX240920P001750002024-02-12 12:07PM EDT175.000.900.451.200.00-1129.68%
BDX240920P001800002024-03-11 1:33PM EDT180.001.110.350.000.00-8166.25%
BDX240920P001850002024-04-02 10:24AM EDT185.001.001.201.450.00-11626.21%
BDX240920P001900002024-04-02 1:36PM EDT190.001.201.501.850.00-1625.48%
BDX240920P001950002024-02-02 1:40PM EDT195.002.302.402.650.00-3325.75%
BDX240920P002000002024-04-11 2:14PM EDT200.001.882.252.900.00-11223.89%
BDX240920P002050002024-04-08 12:16PM EDT205.002.543.103.600.00-2423.08%
BDX240920P002100002024-04-17 11:50AM EDT210.004.233.804.500.00-52022.38%
BDX240920P002150002024-04-05 3:22PM EDT215.003.104.905.600.00-5421.70%
BDX240920P002200002024-04-17 1:51PM EDT220.007.206.006.900.00-12120.98%
BDX240920P002250002024-03-28 11:21AM EDT225.004.307.308.500.00-21420.35%
BDX240920P002300002024-04-10 1:19PM EDT230.007.609.3010.400.00-91919.74%
BDX240920P002350002024-04-17 1:08PM EDT235.0012.6611.6012.600.00-72519.11%
BDX240920P002400002024-04-12 11:15AM EDT240.0012.9013.5015.100.00-31218.42%
BDX240920P002450002024-04-16 1:16PM EDT245.0018.0716.1018.500.00-12818.67%
BDX240920P002500002024-04-08 1:31PM EDT250.0014.9019.5022.200.00-1218.97%
BDX240920P002550002024-03-18 12:45PM EDT255.0019.6023.2026.400.00-1219.79%