New Zealand markets open in 3 hours 24 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
264.63+0.66 (+0.25%)
At close: 04:00PM EST
264.63 0.00 (0.00%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220128C002450002021-12-13 12:13AM EST245.008.4616.9018.700.00-110.00%
BDX220128C002500002022-01-20 1:13PM EST250.0016.5013.6017.500.00-16262.26%
BDX220128C002525002022-01-18 12:03AM EST252.506.7011.8014.200.00--148.29%
BDX220128C002550002022-01-11 12:06PM EST255.006.429.1011.300.00-1638.40%
BDX220128C002600002022-01-21 2:57PM EST260.006.155.207.90-1.90-23.60%34939.23%
BDX220128C002625002022-01-21 11:51AM EST262.505.523.605.70+0.23+4.35%25233.79%
BDX220128C002650002022-01-21 3:54PM EST265.003.613.105.00+0.47+14.97%223338.27%
BDX220128C002675002022-01-20 11:11AM EST267.503.701.753.600.00-21136.02%
BDX220128C002700002022-01-21 2:32PM EST270.001.600.302.700.00-21436.04%
BDX220128C002725002022-01-20 11:11AM EST272.501.650.051.800.00-2234.42%
BDX220128C002750002022-01-18 12:03AM EST275.000.500.350.800.00--1629.20%
BDX220128C002775002022-01-19 12:19PM EST277.500.400.251.700.00---43.95%
BDX220128C002800002022-01-20 3:02PM EST280.000.300.100.800.00-1737.87%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220128P002100002021-12-30 9:54AM EST210.000.300.002.200.00--1121.19%
BDX220128P002150002021-12-27 11:06AM EST215.000.390.002.200.00-32111.28%
BDX220128P002250002022-01-03 11:05AM EST225.000.350.001.000.00-101576.86%
BDX220128P002300002021-12-30 9:54AM EST230.000.300.000.950.00-11767.58%
BDX220128P002350002022-01-19 1:22PM EST235.000.260.000.350.00-21555.52%
BDX220128P002400002022-01-18 2:48PM EST240.000.010.050.950.00-101051.27%
BDX220128P002450002022-01-19 1:22PM EST245.000.550.101.650.00-2260.30%
BDX220128P002475002022-01-18 12:03AM EST247.502.050.151.250.00--249.93%
BDX220128P002500002022-01-18 2:48PM EST250.001.800.250.750.00-4837.99%
BDX220128P002525002022-01-21 3:49PM EST252.500.550.001.20-3.85-87.50%12138.89%
BDX220128P002550002022-01-19 1:22PM EST255.001.310.102.150.00-21543.07%
BDX220128P002575002022-01-19 1:55PM EST257.501.350.901.400.00--029.91%
BDX220128P002600002022-01-21 11:10AM EST260.001.630.752.85-1.27-43.79%21535.89%
BDX220128P002625002022-01-19 3:33PM EST262.502.851.952.900.00--028.72%
BDX220128P002650002022-01-20 9:42AM EST265.003.602.953.900.00---27.41%