New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
233.60-3.97 (-1.67%)
At close: 04:00PM EST
232.50 -1.10 (-0.47%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX250117C001750002023-11-10 10:00AM EST175.0068.4066.3070.000.00-1238.38%
BDX250117C001800002022-10-10 9:53AM EST180.0067.7861.0066.000.00--437.52%
BDX250117C002000002023-11-16 11:58AM EST200.0048.8746.6049.100.00-32332.19%
BDX250117C002100002023-11-22 10:40AM EST210.0043.2038.3040.100.00-11728.58%
BDX250117C002200002023-08-14 8:55AM EST220.0078.2063.0064.300.00-3460.09%
BDX250117C002300002023-11-22 10:01AM EST230.0029.0025.5028.500.00-11027.32%
BDX250117C002400002023-12-01 10:57AM EST240.0023.1020.2021.800.00-12124.93%
BDX250117C002500002023-11-30 2:24PM EST250.0017.1015.1017.700.00-616124.60%
BDX250117C002600002023-12-04 2:43PM EST260.0014.3011.9012.700.00-129922.70%
BDX250117C002700002023-11-28 10:27AM EST270.0010.998.2011.200.00-17723.94%
BDX250117C002800002023-11-30 3:37PM EST280.007.705.607.200.00-349921.72%
BDX250117C002900002023-11-30 3:42PM EST290.005.083.504.800.00-322720.62%
BDX250117C003000002023-12-01 10:35AM EST300.003.401.855.700.00-743423.94%
BDX250117C003100002023-12-01 9:47AM EST310.002.151.104.600.00-15124.09%
BDX250117C003200002023-11-13 12:10PM EST320.002.111.405.000.00-14026.48%
BDX250117C003300002023-11-09 3:19PM EST330.001.300.552.350.00-24322.96%
BDX250117C003400002023-11-09 1:16PM EST340.000.950.202.000.00-44923.49%
BDX250117C003500002023-11-20 12:04PM EST350.001.300.102.950.00-13627.15%
BDX250117C003600002023-10-30 2:35PM EST360.001.900.001.700.00-1625.20%
BDX250117C003700002023-09-13 9:14AM EST370.002.602.052.350.00-12328.27%
BDX250117C003800002023-08-22 1:03PM EST380.003.201.651.850.00-10510228.01%
BDX250117C003900002023-08-29 10:30AM EST390.003.100.602.550.00-111331.15%
BDX250117C004200002023-08-31 1:34PM EST420.001.150.102.100.00--333.06%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX250117P001100002023-11-20 10:29AM EST110.000.270.001.150.00-33841.03%
BDX250117P001150002023-11-07 1:08PM EST115.000.300.005.000.00-21854.94%
BDX250117P001200002023-11-06 11:19AM EST120.000.350.002.900.00--145.09%
BDX250117P001300002022-11-08 1:56PM EST130.003.700.505.500.00--148.43%
BDX250117P001500002023-10-30 12:18PM EST150.001.800.302.600.00--131.35%
BDX250117P001550002023-07-06 11:06AM EST155.002.250.253.500.00-2332.00%
BDX250117P001600002023-11-09 2:49PM EST160.002.451.552.150.00-1226.33%
BDX250117P001650002023-11-07 2:28PM EST165.001.751.953.400.00-1327.95%
BDX250117P001700002023-10-03 10:23AM EST170.002.631.902.550.00-112224.03%
BDX250117P001750002023-12-04 11:22AM EST175.002.603.003.500.00-10163224.54%
BDX250117P001800002023-11-27 3:16PM EST180.003.403.604.800.00-218725.33%
BDX250117P001850002023-12-01 3:56PM EST185.003.602.605.900.00-116425.37%
BDX250117P001900002023-10-09 1:57PM EST190.003.801.754.100.00-7140420.41%
BDX250117P001950002023-11-24 12:12PM EST195.004.964.707.900.00-115924.48%
BDX250117P002000002023-11-13 10:55AM EST200.007.156.508.000.00-116722.59%
BDX250117P002100002023-11-21 10:58AM EST210.007.997.8010.200.00-115621.22%
BDX250117P002200002023-11-30 1:22PM EST220.0010.569.6013.800.00-220020.80%
BDX250117P002300002023-12-05 11:05AM EST230.0014.7213.4016.00+1.05+7.68%323518.17%
BDX250117P002400002023-11-28 10:40AM EST240.0016.5017.7020.800.00-115617.46%
BDX250117P002500002023-11-30 2:17PM EST250.0023.0023.4025.900.00-426316.12%
BDX250117P002600002023-11-29 10:20AM EST260.0027.2028.8031.700.00-175214.38%
BDX250117P002700002023-12-04 3:49PM EST270.0034.7037.1040.000.00-13614.59%
BDX250117P002800002023-11-27 10:29AM EST280.0040.4544.5049.500.00-36115.97%
BDX250117P002900002023-09-29 9:07AM EST290.0035.5041.3042.600.00-13420.00%
BDX250117P003000002023-08-10 9:03AM EST300.0028.9036.3037.600.00--290.00%
BDX250117P003100002023-10-30 11:18AM EST310.0060.1572.0077.000.00-2014.99%
BDX250117P003300002023-08-03 10:07AM EST330.0057.1051.2055.000.00--00.00%
BDX250117P003400002023-10-30 11:12AM EST340.0090.90102.00107.000.00-16018.79%
BDX250117P003500002022-10-12 2:49PM EST350.00128.20120.00125.000.00--036.96%
BDX250117P003900002023-11-09 12:48PM EST390.00154.00154.50159.500.00-1032.64%