New Zealand markets open in 20 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
253.04+2.88 (+1.15%)
As of 03:40PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230210C002450002023-02-03 3:47PM EST245.002.408.109.300.00-8839.19%
BDX230210C002475002023-02-07 11:32AM EST247.503.575.206.80+1.67+87.89%2631.71%
BDX230210C002500002023-02-07 11:32AM EST250.002.073.904.30-0.63-23.33%31823.67%
BDX230210C002525002023-02-07 3:19PM EST252.502.302.252.40+1.05+84.00%162420.04%
BDX230210C002550002023-02-07 1:10PM EST255.001.041.001.20+0.36+52.94%342119.13%
BDX230210C002575002023-02-07 3:17PM EST257.500.360.300.90+0.21+140.00%11423.71%
BDX230210C002600002023-02-06 3:59PM EST260.000.140.050.450.00-4623.83%
BDX230210C002625002023-01-30 9:55AM EST262.501.450.000.350.00-81027.34%
BDX230210C002650002023-01-24 11:12AM EST265.000.500.000.100.00-101324.71%
BDX230210C002700002023-02-01 10:51AM EST270.000.430.000.250.00--438.87%
BDX230210C002725002023-02-01 10:51AM EST272.500.290.000.300.00--444.78%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230210P001750002023-01-26 10:29AM EST175.000.050.000.050.00--7128.13%
BDX230210P001800002023-01-30 11:59AM EST180.000.050.000.750.00-17167.97%
BDX230210P002050002023-02-02 12:24PM EST205.000.050.000.100.00--1082.81%
BDX230210P002100002023-02-02 12:23PM EST210.000.050.000.100.00--574.61%
BDX230210P002150002023-02-02 12:23PM EST215.000.150.000.050.00-1460.94%
BDX230210P002175002023-02-03 12:22PM EST217.500.050.000.250.00-1170.31%
BDX230210P002250002023-01-09 1:23PM EST225.000.900.000.150.00--152.34%
BDX230210P002300002023-02-03 9:30AM EST230.000.200.000.150.00-1848.93%
BDX230210P002350002023-02-06 11:06AM EST235.000.200.000.200.00-1741.80%
BDX230210P002375002023-02-06 12:17PM EST237.500.300.000.250.00-32238.67%
BDX230210P002400002023-02-03 2:49PM EST240.001.150.050.150.00-122130.13%
BDX230210P002425002023-02-02 9:34AM EST242.502.800.100.200.00-12526.95%
BDX230210P002450002023-02-07 9:45AM EST245.000.600.200.35-0.63-51.22%15025.20%
BDX230210P002475002023-02-07 3:17PM EST247.500.450.400.55-0.95-67.86%21722.51%
BDX230210P002500002023-02-07 1:18PM EST250.001.270.650.95-0.78-38.05%124420.34%
BDX230210P002525002023-02-02 12:27PM EST252.503.331.501.750.00--719.04%
BDX230210P002550002023-02-02 3:22PM EST255.007.502.653.300.00--120.59%