New Zealand markets close in 3 hours 17 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
250.92+8.38 (+3.46%)
At close: 04:00PM EDT
250.00 -0.92 (-0.37%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220701C002350002022-05-31 9:51AM EDT235.0018.4513.5018.300.00--169.87%
BDX220701C002400002022-06-23 11:23AM EDT240.003.789.1012.90+3.78--651.50%
BDX220701C002425002022-06-24 11:43AM EDT242.506.508.409.80+4.00+160.00%1637.82%
BDX220701C002450002022-06-24 9:32AM EDT245.004.005.508.80+4.00-1246.00%
BDX220701C002475002022-06-23 2:34PM EDT247.501.503.006.300.00-5737.63%
BDX220701C002500002022-06-24 3:46PM EDT250.003.393.205.50+2.34+222.86%42142.99%
BDX220701C002525002022-06-24 3:45PM EDT252.502.001.152.35+2.00-1126.17%
BDX220701C002550002022-06-24 2:14PM EDT255.000.801.101.50-0.30-27.27%404726.47%
BDX220701C002575002022-06-23 3:56PM EDT257.500.970.601.650.00-1434.83%
BDX220701C002600002022-06-24 2:17PM EDT260.000.780.300.60-0.02-2.50%3428.13%
BDX220701C002625002022-06-14 11:06AM EDT262.500.750.100.750.00--3135.45%
BDX220701C002650002022-06-24 1:33PM EDT265.000.150.001.20-0.09-37.50%34947.02%
BDX220701C002700002022-06-07 9:31AM EDT270.001.650.002.200.00-3755.57%
BDX220701C002800002022-05-24 9:47AM EDT280.001.550.002.150.00--1273.14%
BDX220701C003000002022-06-22 2:45PM EDT300.000.050.002.15+0.05--1104.54%
BDX220701C003250002022-06-22 2:45PM EDT325.000.050.002.15+0.05--1138.28%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220701P002100002022-06-21 1:19PM EDT210.000.600.002.20+0.60--1109.42%
BDX220701P002125002022-06-16 1:44PM EDT212.500.450.000.750.00--182.03%
BDX220701P002150002022-06-14 3:59PM EDT215.001.050.002.250.00-1198.68%
BDX220701P002250002022-06-21 3:42PM EDT225.001.050.002.450.00-363877.91%
BDX220701P002275002022-06-22 9:30AM EDT227.501.500.000.70+1.50--152.64%
BDX220701P002300002022-06-24 10:55AM EDT230.000.760.000.50-0.40-34.48%5051.95%
BDX220701P002325002022-06-24 11:41AM EDT232.500.350.000.80-3.15-90.00%1353.17%
BDX220701P002350002022-06-24 3:41PM EDT235.000.250.001.45-2.62-91.29%1257.79%
BDX220701P002400002022-05-20 2:32PM EDT240.006.106.908.000.00-11105.98%
BDX220701P002425002022-06-24 3:57PM EDT242.500.850.701.85+0.85-2243.12%
BDX220701P002450002022-06-16 1:28PM EDT245.0013.000.251.550.00-461532.81%
BDX220701P002500002022-06-17 10:13AM EDT250.0013.630.303.000.00-12429.42%
BDX220701P002525002022-06-24 1:39PM EDT252.504.002.154.20+4.00-3028.52%
BDX220701P002550002022-06-09 12:01PM EDT255.006.704.107.400.00-1143.21%