New Zealand markets open in 9 hours 31 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
222.83-3.29 (-1.45%)
At close: 04:00PM EDT
224.00 +1.17 (+0.53%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221007C002250002022-09-30 3:48PM EDT225.002.940.000.000.00-331.56%
BDX221007C002275002022-09-30 10:03AM EDT227.503.000.000.000.00-223.13%
BDX221007C002300002022-09-30 2:00PM EDT230.001.810.000.000.00-36176.25%
BDX221007C002325002022-09-23 3:32PM EDT232.505.880.000.000.00-1066.25%
BDX221007C002350002022-09-27 12:23PM EDT235.002.500.000.000.00-4012.50%
BDX221007C002375002022-09-28 3:09PM EDT237.502.000.000.000.00--6012.50%
BDX221007C002400002022-09-28 3:28PM EDT240.001.350.000.000.00-16012.50%
BDX221007C002425002022-09-27 10:23AM EDT242.501.450.000.000.00-222612.50%
BDX221007C002450002022-09-22 3:24PM EDT245.002.700.000.000.00--2512.50%
BDX221007C002475002022-09-20 1:31PM EDT247.504.100.000.000.00--9525.00%
BDX221007C002500002022-09-21 1:59PM EDT250.002.840.000.000.00-11625.00%
BDX221007C002525002022-09-20 2:06PM EDT252.502.400.000.000.00--3725.00%
BDX221007C002550002022-09-16 11:36AM EDT255.005.900.000.000.00--625.00%
BDX221007C002600002022-09-19 10:06AM EDT260.001.790.000.000.00--125.00%
BDX221007C002700002022-09-16 10:24AM EDT270.001.010.000.000.00--325.00%
BDX221007C002750002022-09-21 2:00PM EDT275.000.350.000.000.00-9050.00%
BDX221007C002800002022-09-26 11:24AM EDT280.000.060.000.000.00--7150.00%
BDX221007C002900002022-08-31 11:46AM EDT290.000.300.001.550.00--1134.38%
BDX221007C003100002022-08-31 11:48AM EDT310.000.100.001.550.00-42160.25%
BDX221007C003150002022-08-31 11:45AM EDT315.000.100.000.750.00--0147.07%
BDX221007C003200002022-08-31 11:45AM EDT320.000.150.000.150.00-381123.44%
BDX221007C003250002022-08-25 12:00PM EDT325.000.150.002.150.00-63189.26%
BDX221007C003300002022-09-20 1:13PM EDT330.000.100.000.000.00--150.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221007P001650002022-09-21 12:14PM EDT165.000.050.000.000.00--3050.00%
BDX221007P001700002022-09-30 3:50PM EDT170.000.210.000.000.00-1650.00%
BDX221007P001850002022-09-22 2:05PM EDT185.000.050.000.000.00-5925.00%
BDX221007P001900002022-08-26 10:09AM EDT190.000.200.052.250.00-219104.83%
BDX221007P001950002022-09-29 12:56PM EDT195.000.100.000.000.00-1025.00%
BDX221007P002000002022-09-26 9:30AM EDT200.000.370.000.000.00-1525.00%
BDX221007P002100002022-09-30 11:05AM EDT210.000.350.000.000.00-2612.50%
BDX221007P002200002022-09-30 3:50PM EDT220.002.410.000.000.00-1141133.13%
BDX221007P002225002022-09-28 10:13AM EDT222.502.350.000.000.00--00.39%
BDX221007P002250002022-09-30 3:21PM EDT225.004.400.000.000.00-2250.00%
BDX221007P002275002022-09-23 3:43PM EDT227.503.100.000.000.00-6150.00%
BDX221007P002300002022-09-30 12:23PM EDT230.005.200.000.000.00-5280.00%
BDX221007P002325002022-09-27 12:24PM EDT232.506.800.000.000.00-3190.00%
BDX221007P002350002022-09-28 3:28PM EDT235.006.420.000.000.00--290.00%
BDX221007P002375002022-09-22 3:22PM EDT237.505.000.000.000.00--120.00%
BDX221007P002400002022-09-29 1:29PM EDT240.0013.780.000.000.00-2310.00%
BDX221007P002425002022-09-22 3:15PM EDT242.507.300.000.000.00--40.00%
BDX221007P002450002022-09-22 1:44PM EDT245.009.500.000.000.00--20.00%
BDX221007P002500002022-09-28 3:28PM EDT250.0019.150.000.000.00--220.00%
BDX221007P002525002022-09-19 10:33AM EDT252.505.500.000.000.00--100.00%
BDX221007P002575002022-09-23 10:24AM EDT257.5023.150.000.000.00-100.00%