New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
232.30-1.24 (-0.53%)
At close: 04:00PM EST
233.17 +0.87 (+0.37%)
After hours: 06:47PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX231215C001750002023-11-15 12:32PM EST175.0057.6055.2060.000.00--0114.36%
BDX231215C001800002023-11-15 11:22AM EST180.0054.0050.2055.000.00--0104.49%
BDX231215C001850002023-11-15 11:43AM EST185.0048.4045.2050.000.00--094.92%
BDX231215C001900002023-11-15 12:26PM EST190.0043.1040.2045.000.00--085.45%
BDX231215C002100002023-12-04 9:36AM EST210.0028.6920.5024.700.00-3086.33%
BDX231215C002200002023-11-22 11:15AM EST220.0017.6010.3014.800.00-1160.51%
BDX231215C002250002023-12-01 1:18PM EST225.0013.306.908.100.00-2027.49%
BDX231215C002300002023-12-08 12:55PM EST230.003.903.303.70-0.50-11.36%34220.09%
BDX231215C002350002023-12-08 3:48PM EST235.001.100.801.00-0.50-31.25%3943017.38%
BDX231215C002400002023-12-08 12:39PM EST240.000.200.100.20-0.17-45.95%1322418.12%
BDX231215C002450002023-12-08 3:05PM EST245.000.050.050.10-0.05-50.00%7274423.05%
BDX231215C002500002023-12-05 12:42PM EST250.000.100.000.250.00-118535.60%
BDX231215C002550002023-12-07 10:45AM EST255.000.050.002.150.00-1310060.84%
BDX231215C002600002023-12-07 10:44AM EST260.000.750.001.350.00-211161.67%
BDX231215C002650002023-11-29 10:06AM EST265.000.050.002.150.00-144577.73%
BDX231215C002700002023-12-08 11:43AM EST270.000.080.000.15+0.03+60.00%378152.54%
BDX231215C002750002023-12-07 3:47PM EST275.000.150.000.15+0.07+87.50%597358.01%
BDX231215C002800002023-12-04 9:47AM EST280.000.050.000.050.00-431555.47%
BDX231215C002850002023-11-29 3:49PM EST285.000.070.000.250.00-150473.24%
BDX231215C002900002023-12-05 2:48PM EST290.000.050.000.200.00-143076.17%
BDX231215C002950002023-11-14 1:52PM EST295.000.050.002.150.00-1313120.80%
BDX231215C003000002023-11-15 1:49PM EST300.000.050.000.750.00-2275104.20%
BDX231215C003050002023-11-09 11:41AM EST305.000.050.000.200.00-11890.63%
BDX231215C003100002023-11-29 3:49PM EST310.000.140.000.200.00-122395.31%
BDX231215C003150002023-09-06 8:32AM EST315.000.310.000.000.00-12650.00%
BDX231215C003200002023-08-17 11:40AM EST320.001.010.000.750.00-1493125.20%
BDX231215C003250002023-08-09 9:04AM EST325.001.300.000.400.00--5118.75%
BDX231215C003300002023-07-27 12:04PM EST330.001.100.500.650.00--51144.63%
BDX231215C003500002023-05-11 12:16PM EST350.000.100.002.150.00--1182.71%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX231215P001250002023-08-14 1:53PM EST125.000.450.000.750.00--1235.35%
BDX231215P001450002023-08-14 1:53PM EST145.000.300.000.150.00--2148.44%
BDX231215P001600002023-07-07 12:47PM EST160.000.430.002.100.00-11182.13%
BDX231215P001650002023-10-23 12:33PM EST165.000.050.000.150.00-23110.94%
BDX231215P001700002023-10-23 12:33PM EST170.000.060.000.350.00-1215114.45%
BDX231215P001750002023-10-23 12:32PM EST175.000.050.000.750.00-23118.75%
BDX231215P001800002023-11-09 10:15AM EST180.000.150.000.750.00-111108.59%
BDX231215P001850002023-10-25 10:44AM EST185.000.050.000.750.00--098.73%
BDX231215P001900002023-11-20 9:53AM EST190.000.050.000.750.00-11888.96%
BDX231215P001950002023-12-04 10:30AM EST195.000.050.000.750.00-62079.30%
BDX231215P002000002023-12-04 12:36PM EST200.000.070.000.050.00-14250.59%
BDX231215P002050002023-11-13 9:37AM EST205.000.440.001.450.00-6769.92%
BDX231215P002100002023-12-08 2:49PM EST210.000.030.000.10-0.02-40.00%13639.65%
BDX231215P002150002023-11-21 11:52AM EST215.000.230.050.750.00-12849.22%
BDX231215P002200002023-12-08 2:49PM EST220.000.150.050.20-0.07-31.82%16127.15%
BDX231215P002250002023-12-07 3:59PM EST225.000.330.200.30-0.04-10.81%113520.02%
BDX231215P002300002023-12-08 1:55PM EST230.000.960.901.10-0.34-26.15%1598417.32%
BDX231215P002350002023-12-08 2:02PM EST235.003.003.303.60-0.09-2.91%536716.41%
BDX231215P002400002023-12-07 2:24PM EST240.006.926.209.300.00-571836.65%
BDX231215P002450002023-11-28 11:44AM EST245.007.3010.5015.000.00-61556.23%
BDX231215P002500002023-12-05 10:22AM EST250.0016.7715.5020.000.00-41367.53%
BDX231215P002550002023-12-05 10:22AM EST255.0022.2320.5025.000.00-48977.98%
BDX231215P002600002023-11-16 10:35AM EST260.0024.9525.7030.000.00-43587.82%
BDX231215P002650002023-11-09 1:08PM EST265.0031.3430.5035.000.00-2997.12%
BDX231215P002700002023-10-20 9:45AM EST270.0014.1034.7039.500.00-5998.41%
BDX231215P002750002023-11-09 3:03PM EST275.0041.3240.5045.000.00-8055.08%
BDX231215P002800002023-11-09 3:05PM EST280.0046.3045.7050.00-0.90-1.91%3369.63%
BDX231215P002850002023-11-09 3:05PM EST285.0052.2050.5055.000.00-72065.23%
BDX231215P002900002023-11-08 3:56PM EST290.0033.8055.5060.000.00-20069.92%
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%