BDX - Becton, Dickinson and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX250117C001750002023-03-16 12:23PM EDT175.0076.6889.6094.300.00--243.94%
BDX250117C001800002022-10-10 10:53AM EDT180.0067.7861.0066.000.00--40.00%
BDX250117C002200002023-03-31 1:11PM EDT220.0050.5062.9066.200.00-3641.43%
BDX250117C002300002023-03-31 1:10PM EDT230.0044.0055.6058.900.00-1539.28%
BDX250117C002400002023-03-31 1:09PM EDT240.0038.1049.7052.500.00-1137.74%
BDX250117C002500002023-06-09 11:36AM EDT250.0035.0531.5036.30-0.05-0.14%114128.13%
BDX250117C002600002023-06-09 11:32AM EDT260.0029.5026.0029.90+0.20+0.68%114026.35%
BDX250117C002700002023-05-17 1:55PM EDT270.0023.3020.5025.500.00-11625.83%
BDX250117C002800002023-05-23 1:03PM EDT280.0017.7017.6019.600.00-76923.76%
BDX250117C002900002023-06-08 11:27AM EDT290.0014.5013.8016.500.00-221723.57%
BDX250117C003000002023-05-23 1:04PM EDT300.0010.6910.9012.700.00-611322.41%
BDX250117C003100002023-05-25 9:32AM EDT310.008.108.4010.900.00-3522.66%
BDX250117C003200002023-06-05 11:20AM EDT320.008.005.608.900.00-1622.43%
BDX250117C003300002023-05-03 3:54PM EDT330.0010.305.207.000.00-10021.98%
BDX250117C003400002023-04-21 9:31AM EDT340.007.004.707.100.00-11723.53%
BDX250117C003500002023-04-05 11:35AM EDT350.004.204.305.900.00-11823.45%
BDX250117C003600002023-05-25 12:26PM EDT360.002.000.502.800.00-4520.16%
BDX250117C003700002023-05-23 1:14PM EDT370.002.000.052.800.00--221.25%
BDX250117C003800002023-04-20 3:28PM EDT380.002.800.353.100.00-2222.84%
BDX250117C003900002023-06-02 12:11PM EDT390.001.200.353.300.00-611224.22%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX250117P001100002023-06-08 1:50PM EDT110.001.000.051.350.00-31637.82%
BDX250117P001150002023-05-04 3:38PM EDT115.001.500.003.200.00-11643.42%
BDX250117P001300002022-11-08 2:56PM EDT130.003.700.505.500.00--143.48%
BDX250117P001550002022-11-15 3:15PM EDT155.007.402.007.000.00-1136.73%
BDX250117P001600002022-12-28 4:54PM EDT160.004.001.505.300.00--131.88%
BDX250117P001650002023-05-26 2:16PM EDT165.004.801.004.600.00-1128.91%
BDX250117P001700002023-05-17 10:55AM EDT170.004.502.504.700.00--127.52%
BDX250117P001750002023-03-06 11:00AM EDT175.005.502.456.400.00-210128.78%
BDX250117P001800002023-02-08 10:30AM EDT180.004.706.609.300.00-31131.28%
BDX250117P001850002023-05-05 12:35PM EDT185.006.105.007.100.00-10826.58%
BDX250117P001900002023-05-04 1:42PM EDT190.006.853.908.200.00-2626.44%
BDX250117P001950002023-05-02 10:11AM EDT195.006.507.4010.400.00-4527.48%
BDX250117P002000002023-05-02 2:02PM EDT200.007.406.1010.900.00-2826.36%
BDX250117P002100002023-05-17 11:14AM EDT210.0010.206.0011.000.00-112723.08%
BDX250117P002200002023-05-18 12:11PM EDT220.0013.159.1012.800.00-4017221.49%
BDX250117P002300002023-04-03 3:28PM EDT230.0015.9010.5014.000.00--519.09%
BDX250117P002400002023-04-19 12:07PM EDT240.0015.4015.8020.000.00-11520.44%
BDX250117P002500002023-06-09 11:52AM EDT250.0019.5018.3021.50-3.70-15.95%271117.57%
BDX250117P002600002023-05-23 1:03PM EDT260.0026.7322.7025.200.00-121316.01%
BDX250117P002700002023-04-25 3:57PM EDT270.0027.5035.0036.800.00-111720.18%
BDX250117P002800002023-06-02 2:47PM EDT280.0034.4032.5035.600.00-51313.32%
BDX250117P003500002022-10-12 3:49PM EDT350.00128.20120.00125.000.00--043.01%
BDX250117P003900002023-01-31 10:30AM EDT390.00140.000.000.000.00--180.00%