New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.45+0.92 (+0.37%)
At close: 04:00PM EDT
246.50 -0.95 (-0.38%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX250117C001500002024-03-08 12:30PM EDT150.0095.0099.70104.500.00-10953.58%
BDX250117C001700002024-03-13 3:20PM EDT170.0075.9880.9085.500.00-1345.48%
BDX250117C001750002023-11-10 11:00AM EDT175.0068.4064.5067.900.00-120.00%
BDX250117C001800002024-03-26 12:01PM EDT180.0069.2773.1075.800.00-1841.14%
BDX250117C002000002024-03-28 2:33PM EDT200.0056.5055.0058.50+4.37+8.38%12336.12%
BDX250117C002100002024-03-19 2:05PM EDT210.0041.4346.8049.300.00-11032.43%
BDX250117C002200002024-01-22 10:38AM EDT220.0035.1034.9037.100.00-23324.54%
BDX250117C002300002024-03-28 1:54PM EDT230.0033.3032.6034.30+1.95+6.22%13228.81%
BDX250117C002400002024-03-27 9:36AM EDT240.0024.5025.1028.500.00-16728.20%
BDX250117C002500002024-03-25 12:20PM EDT250.0017.9820.3021.600.00-318825.66%
BDX250117C002600002024-03-28 2:53PM EDT260.0015.4615.3016.10+1.67+12.11%4431624.00%
BDX250117C002700002024-03-28 1:59PM EDT270.0011.6711.1012.00+1.27+12.21%227123.12%
BDX250117C002800002024-03-25 10:55AM EDT280.007.507.809.400.00-132523.26%
BDX250117C002900002024-03-22 3:32PM EDT290.005.205.306.500.00-123522.25%
BDX250117C003000002024-03-20 12:19PM EDT300.002.553.604.100.00-12422920.97%
BDX250117C003100002024-03-26 12:01PM EDT310.001.972.352.850.00-16120.76%
BDX250117C003200002024-02-08 3:39PM EDT320.001.301.251.800.00-14316120.19%
BDX250117C003300002023-12-12 2:45PM EDT330.001.750.601.050.00-14219.50%
BDX250117C003400002023-11-09 2:16PM EDT340.000.950.002.100.00-44924.43%
BDX250117C003500002023-11-20 1:04PM EDT350.001.300.203.100.00-13628.63%
BDX250117C003600002023-10-30 3:35PM EDT360.001.900.000.000.00-166.25%
BDX250117C003700002023-09-13 10:14AM EDT370.002.601.902.150.00-12329.21%
BDX250117C003800002023-08-22 2:03PM EDT380.003.201.651.850.00-10510229.66%
BDX250117C003900002023-08-29 11:30AM EDT390.003.100.602.550.00-111333.20%
BDX250117C004200002023-08-31 2:34PM EDT420.001.150.102.100.00--335.61%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX250117P001100002024-02-23 11:45AM EDT110.000.050.001.400.00-14052.99%
BDX250117P001150002023-11-07 2:08PM EDT115.000.300.002.750.00-21850.22%
BDX250117P001200002023-11-06 12:19PM EDT120.000.350.002.850.00--155.95%
BDX250117P001300002022-11-08 2:56PM EDT130.003.700.505.500.00--151.28%
BDX250117P001350002023-12-22 3:46PM EDT135.000.550.001.850.00-4043.54%
BDX250117P001400002023-12-21 4:31PM EDT140.000.700.301.300.00--1038.33%
BDX250117P001500002023-10-30 1:18PM EDT150.001.800.302.600.00-1140.17%
BDX250117P001550002024-03-25 3:10PM EDT155.001.000.151.800.00-154834.81%
BDX250117P001600002024-01-23 2:42PM EDT160.001.500.002.350.00-1235.01%
BDX250117P001650002024-01-19 11:50AM EDT165.002.080.552.650.00-103334.04%
BDX250117P001700002024-03-25 3:10PM EDT170.001.560.401.200.00-1513726.53%
BDX250117P001750002024-03-21 11:13AM EDT175.001.650.501.600.00-167726.49%
BDX250117P001800002024-03-19 10:36AM EDT180.002.061.201.650.00-119024.93%
BDX250117P001850002024-03-01 11:46AM EDT185.003.101.452.000.00-1317624.37%
BDX250117P001900002024-03-19 2:08PM EDT190.002.961.902.600.00-253424.32%
BDX250117P001950002024-02-29 10:57AM EDT195.004.102.302.900.00-1617723.26%
BDX250117P002000002024-03-22 10:44AM EDT200.003.402.805.400.00-324526.58%
BDX250117P002100002024-03-18 2:51PM EDT210.006.304.104.900.00-18137821.61%
BDX250117P002200002024-03-07 12:00PM EDT220.008.605.807.800.00-7027921.96%
BDX250117P002300002024-03-22 3:46PM EDT230.009.008.109.700.00-129319.92%
BDX250117P002400002024-03-27 3:58PM EDT240.0012.1011.2013.600.00-223319.56%
BDX250117P002500002024-03-28 11:10AM EDT250.0016.2015.1017.90-2.60-13.83%1230718.64%
BDX250117P002600002024-01-31 3:44PM EDT260.0025.4028.6029.600.00-86025.10%
BDX250117P002700002024-02-20 3:29PM EDT270.0031.1130.3033.500.00-13621.90%
BDX250117P002800002024-03-15 3:18PM EDT280.0043.7033.2035.900.00-13014.86%
BDX250117P002900002023-09-29 10:07AM EDT290.0035.5041.3042.600.00-13427.76%
BDX250117P003000002023-08-10 10:03AM EDT300.0028.9036.3037.600.00--290.00%
BDX250117P003100002023-10-30 12:18PM EDT310.0060.1572.4076.800.00-2037.90%
BDX250117P003300002023-08-03 11:07AM EDT330.0057.1051.2055.000.00--00.00%
BDX250117P003400002023-10-30 12:12PM EDT340.0090.90102.20107.000.00-16045.23%
BDX250117P003500002022-10-12 3:49PM EDT350.00128.20120.00124.500.00--054.16%
BDX250117P003900002023-11-09 1:48PM EDT390.00154.00155.00160.000.00-1055.55%