New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
248.69-0.45 (-0.18%)
As of 09:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230127C002375002023-01-19 11:48AM EST237.5016.740.000.000.00--20.00%
BDX230127C002400002023-01-25 10:14AM EST240.005.000.000.000.00-100.00%
BDX230127C002500002023-01-25 9:50AM EST250.000.210.000.000.00-1143.13%
BDX230127C002525002023-01-20 11:30AM EST252.502.000.000.000.00-236.25%
BDX230127C002550002023-01-17 12:58PM EST255.004.200.000.000.00-81212.50%
BDX230127C002575002023-01-26 10:55AM EST257.500.120.000.000.00-11612.50%
BDX230127C002600002023-01-23 2:35PM EST260.000.160.000.000.00-43925.00%
BDX230127C002625002023-01-26 10:06AM EST262.500.050.000.000.00-212225.00%
BDX230127C002650002023-01-17 10:18AM EST265.000.600.000.000.00-2425.00%
BDX230127C002675002023-01-12 3:55PM EST267.500.770.000.000.00--3625.00%
BDX230127C002700002023-01-26 2:54PM EST270.000.400.000.000.00-405025.00%
BDX230127C002850002023-01-26 2:54PM EST285.000.040.000.000.00-111150.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230127P001750002022-12-15 1:36PM EST175.000.150.001.500.00--1391.41%
BDX230127P001800002022-12-15 1:36PM EST180.000.200.001.500.00--1364.84%
BDX230127P001950002023-01-10 12:50PM EST195.000.050.000.000.00--650.00%
BDX230127P002000002022-12-15 1:33PM EST200.000.410.001.500.00--0263.67%
BDX230127P002100002023-01-20 2:55PM EST210.000.050.000.000.00-92750.00%
BDX230127P002350002023-01-13 11:24AM EST235.000.970.000.000.00-4025.00%
BDX230127P002375002023-01-20 3:19PM EST237.500.240.000.000.00-111125.00%
BDX230127P002400002023-01-25 11:11AM EST240.000.770.000.000.00-5912.50%
BDX230127P002450002023-01-26 12:36PM EST245.000.440.000.000.00-156.25%
BDX230127P002475002023-01-20 12:57PM EST247.501.430.000.000.00-213.13%
BDX230127P002500002023-01-24 12:04PM EST250.004.250.000.000.00-10410.00%
BDX230127P002525002023-01-25 11:17AM EST252.5010.030.000.000.00-200.00%
BDX230127P002550002023-01-24 11:59AM EST255.008.060.000.000.00-700.00%
BDX230127P002575002023-01-24 3:35PM EST257.5011.930.000.000.00-300.00%
BDX230127P002600002023-01-24 9:37AM EST260.0013.970.000.000.00-200.00%