New Zealand markets open in 4 hours 15 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.36-0.24 (-0.10%)
As of 11:45AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX231215C001750002023-11-15 12:32PM EST175.0057.6057.7058.600.00--186.52%
BDX231215C001800002023-11-15 11:22AM EST180.0054.0052.8054.000.00--162.11%
BDX231215C001850002023-11-15 11:43AM EST185.0048.4047.5050.300.00--183.20%
BDX231215C001900002023-11-15 12:26PM EST190.0043.1041.4044.000.00--177.93%
BDX231215C002100002023-12-04 9:36AM EST210.0028.6923.0025.000.00-3460.18%
BDX231215C002200002023-11-22 11:15AM EST220.0017.6011.5015.400.00-1544.82%
BDX231215C002250002023-12-01 1:18PM EST225.0013.308.009.400.00-2425.54%
BDX231215C002300002023-12-05 11:05AM EST230.005.004.104.40-1.29-20.51%34215.35%
BDX231215C002350002023-12-06 11:05AM EST235.001.801.451.65+0.01+0.56%1742115.39%
BDX231215C002400002023-12-06 9:47AM EST240.000.400.300.55-0.10-20.00%422616.92%
BDX231215C002450002023-12-05 11:11AM EST245.000.200.150.250.00-974420.02%
BDX231215C002500002023-12-05 12:42PM EST250.000.100.050.250.00-118526.17%
BDX231215C002550002023-12-06 10:11AM EST255.000.050.050.35-0.05-50.00%110134.28%
BDX231215C002600002023-11-29 10:04AM EST260.000.100.000.750.00-111347.51%
BDX231215C002650002023-11-29 10:06AM EST265.000.050.000.750.00-144553.56%
BDX231215C002700002023-12-06 9:44AM EST270.000.100.000.15+0.04+66.67%378143.85%
BDX231215C002750002023-12-06 10:41AM EST275.000.050.000.10-0.15-75.00%31,06045.61%
BDX231215C002800002023-12-04 9:47AM EST280.000.050.000.750.00-431561.33%
BDX231215C002850002023-11-29 3:49PM EST285.000.070.000.250.00-150455.57%
BDX231215C002900002023-12-05 2:48PM EST290.000.050.000.200.00-143057.81%
BDX231215C002950002023-11-14 1:52PM EST295.000.050.000.750.00-131375.15%
BDX231215C003000002023-11-15 1:49PM EST300.000.050.000.750.00-227579.49%
BDX231215C003050002023-11-09 11:41AM EST305.000.050.000.750.00-11883.69%
BDX231215C003100002023-11-29 3:49PM EST310.000.140.000.200.00-122372.85%
BDX231215C003150002023-09-06 8:32AM EST315.000.310.000.000.00-12650.00%
BDX231215C003200002023-08-17 11:40AM EST320.001.010.000.750.00-149395.80%
BDX231215C003250002023-08-09 9:04AM EST325.001.300.000.400.00--590.82%
BDX231215C003300002023-07-27 12:04PM EST330.001.100.500.650.00--51110.74%
BDX231215C003500002023-05-11 12:16PM EST350.000.100.002.150.00--1140.19%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX231215P001250002023-08-14 1:53PM EST125.000.450.000.750.00--1183.40%
BDX231215P001450002023-08-14 1:53PM EST145.000.300.000.150.00--2116.02%
BDX231215P001600002023-07-07 12:47PM EST160.000.430.002.100.00-11142.38%
BDX231215P001650002023-10-23 12:33PM EST165.000.050.000.150.00-2387.11%
BDX231215P001700002023-10-23 12:33PM EST170.000.060.000.350.00-121589.84%
BDX231215P001750002023-10-23 12:32PM EST175.000.050.000.750.00-2393.16%
BDX231215P001800002023-11-09 10:15AM EST180.000.150.000.750.00-11185.35%
BDX231215P001850002023-10-25 10:44AM EST185.000.050.000.750.00--077.69%
BDX231215P001900002023-11-20 9:53AM EST190.000.050.000.750.00-11870.12%
BDX231215P001950002023-12-04 10:30AM EST195.000.050.000.750.00-62062.70%
BDX231215P002000002023-12-04 12:36PM EST200.000.070.000.150.00-14247.07%
BDX231215P002050002023-11-13 9:37AM EST205.000.440.000.500.00-6751.03%
BDX231215P002100002023-11-17 2:07PM EST210.000.300.050.150.00-133334.08%
BDX231215P002150002023-11-21 11:52AM EST215.000.230.050.750.00-12839.72%
BDX231215P002200002023-12-01 12:01PM EST220.000.200.150.25+0.05+33.33%16023.54%
BDX231215P002250002023-12-05 11:27AM EST225.000.520.450.600.00-213520.97%
BDX231215P002300002023-12-05 3:56PM EST230.001.401.351.550.00-1598519.14%
BDX231215P002350002023-12-05 2:34PM EST235.004.003.504.30+1.15+40.35%138022.11%
BDX231215P002400002023-12-01 2:12PM EST240.004.007.508.100.00-1971925.07%
BDX231215P002450002023-11-28 11:44AM EST245.007.3012.2012.900.00-68032.31%
BDX231215P002500002023-12-05 10:22AM EST250.0016.7716.8018.900.00-412649.93%
BDX231215P002550002023-12-05 10:22AM EST255.0022.2322.2023.600.00-415755.18%
BDX231215P002600002023-11-16 10:35AM EST260.0024.9527.0028.800.00-49154.64%
BDX231215P002650002023-11-09 1:08PM EST265.0031.3430.4034.300.00-214252.91%
BDX231215P002700002023-10-20 9:45AM EST270.0014.1034.7039.500.00-5953.47%
BDX231215P002750002023-11-09 3:03PM EST275.0041.3240.4044.500.00-8066.11%
BDX231215P002800002023-11-09 3:05PM EST280.0047.2045.3048.700.00-72360.89%
BDX231215P002850002023-11-09 3:05PM EST285.0052.2051.4054.200.00-72883.23%
BDX231215P002900002023-11-08 3:56PM EST290.0033.8055.7058.500.00-20373.34%
BDX231215P002950002023-09-27 1:50PM EST295.0035.4041.6046.000.00-1660.00%
BDX231215P003000002023-08-16 11:34AM EST300.0023.1534.0038.800.00--00.00%
BDX231215P003050002023-08-18 10:17AM EST305.0030.7039.0043.900.00-300.00%
BDX231215P003100002023-08-16 11:34AM EST310.0032.2544.0048.900.00--00.00%
BDX231215P003700002023-09-06 8:30AM EST370.00101.200.000.000.00-100.00%