New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
230.35-4.10 (-1.75%)
At close: 04:00PM EDT
230.57 +0.22 (+0.10%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX250117C001500002024-03-08 12:30PM EDT150.0095.0098.00102.900.00-10985.00%
BDX250117C001700002024-03-13 3:20PM EDT170.0075.9869.6074.000.00-1352.26%
BDX250117C001750002023-11-10 11:00AM EDT175.0068.4064.5067.900.00-1251.30%
BDX250117C001800002024-04-30 2:44PM EDT180.0060.420.000.000.00-100.00%
BDX250117C002000002024-05-23 3:16PM EDT200.0038.900.000.000.00-100.00%
BDX250117C002100002024-05-14 9:31AM EDT210.0038.510.000.000.00-100.00%
BDX250117C002200002024-05-15 1:32PM EDT220.0029.500.000.000.00-1000.00%
BDX250117C002300002024-05-23 12:12PM EDT230.0017.200.000.000.00-400.00%
BDX250117C002400002024-05-23 2:43PM EDT240.0012.180.000.000.00-2201.56%
BDX250117C002500002024-05-23 9:52AM EDT250.009.500.000.000.00-403.13%
BDX250117C002600002024-05-23 10:32AM EDT260.005.700.000.000.00-203.13%
BDX250117C002700002024-05-17 3:57PM EDT270.004.700.000.000.00-203.13%
BDX250117C002800002024-05-17 9:31AM EDT280.002.750.000.000.00-106.25%
BDX250117C002900002024-05-17 11:42AM EDT290.001.500.000.000.00-106.25%
BDX250117C003000002024-05-23 9:33AM EDT300.000.750.000.000.00-3806.25%
BDX250117C003100002024-04-12 10:19AM EDT310.001.700.151.000.00-228322.28%
BDX250117C003200002024-04-12 2:18PM EDT320.000.950.051.250.00-516725.21%
BDX250117C003300002024-05-01 1:27PM EDT330.000.500.000.000.00-406.25%
BDX250117C003400002023-11-09 2:16PM EDT340.000.950.002.100.00-44932.02%
BDX250117C003500002023-11-20 1:04PM EDT350.001.300.203.100.00-13636.96%
BDX250117C003600002023-10-30 3:35PM EDT360.001.900.001.700.00-1633.86%
BDX250117C003700002023-09-13 10:14AM EDT370.002.602.052.350.00-12337.92%
BDX250117C003800002023-08-22 2:03PM EDT380.003.201.651.850.00-10510237.54%
BDX250117C003900002023-08-29 11:30AM EDT390.003.100.602.550.00-111341.69%
BDX250117C004200002023-08-31 2:34PM EDT420.001.150.102.100.00--344.14%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX250117P001100002024-02-23 11:45AM EDT110.000.050.001.400.00-14055.02%
BDX250117P001150002023-11-07 2:08PM EDT115.000.300.002.750.00-21851.90%
BDX250117P001200002023-11-06 12:19PM EDT120.000.350.002.850.00--157.90%
BDX250117P001300002022-11-08 2:56PM EDT130.003.700.505.500.00--152.59%
BDX250117P001350002023-12-22 3:46PM EDT135.000.550.001.850.00-4644.19%
BDX250117P001400002023-12-21 4:31PM EDT140.000.700.301.300.00--1038.54%
BDX250117P001500002023-10-30 1:18PM EDT150.001.800.302.600.00--140.12%
BDX250117P001550002024-04-15 10:26AM EDT155.001.050.050.800.00-105828.80%
BDX250117P001600002024-05-22 2:50PM EDT160.000.600.000.000.00-1012.50%
BDX250117P001650002024-01-19 11:50AM EDT165.002.080.552.650.00-103333.11%
BDX250117P001700002024-04-15 10:26AM EDT170.001.650.450.900.00-1014723.63%
BDX250117P001750002024-04-18 2:27PM EDT175.001.990.651.100.00-567722.77%
BDX250117P001800002024-05-22 10:11AM EDT180.001.170.000.000.00-5006.25%
BDX250117P001850002024-04-08 3:57PM EDT185.002.151.702.200.00-118222.86%
BDX250117P001900002024-05-22 10:11AM EDT190.001.840.000.000.00-5006.25%
BDX250117P001950002024-05-16 3:30PM EDT195.002.400.000.000.00-103.13%
BDX250117P002000002024-05-17 2:25PM EDT200.003.000.000.000.00-103.13%
BDX250117P002100002024-05-03 10:13AM EDT210.004.620.000.000.00-103.13%
BDX250117P002200002024-05-17 12:42PM EDT220.006.900.000.000.00-301.56%
BDX250117P002300002024-05-23 10:20AM EDT230.0011.500.000.000.00-3300.05%
BDX250117P002400002024-05-22 2:05PM EDT240.0014.600.000.000.00-200.00%
BDX250117P002500002024-05-07 1:22PM EDT250.0018.700.000.000.00-1900.00%
BDX250117P002600002024-05-01 3:54PM EDT260.0028.820.000.000.00-400.00%
BDX250117P002700002024-02-20 3:29PM EDT270.0031.1130.3033.500.00-1360.00%
BDX250117P002800002024-03-15 3:18PM EDT280.0043.7043.9047.500.00-1300.00%
BDX250117P002900002023-09-29 10:07AM EDT290.0035.5041.3042.600.00-13420.00%
BDX250117P003000002023-08-10 10:03AM EDT300.0028.9036.3037.600.00--290.00%
BDX250117P003100002023-10-30 12:18PM EDT310.0060.1572.0077.000.00-200.00%
BDX250117P003300002023-08-03 11:07AM EDT330.0057.1051.2055.000.00--00.00%
BDX250117P003400002023-10-30 12:12PM EDT340.0090.90102.00107.000.00-1600.00%
BDX250117P003500002022-10-12 3:49PM EDT350.00128.20120.00125.000.00--042.79%
BDX250117P003900002023-11-09 1:48PM EDT390.00154.00155.00160.000.00-1029.88%