New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
248.25+1.72 (+0.70%)
As of 09:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220701C002350002022-05-31 9:51AM EDT235.0018.4511.4015.400.00--162.31%
BDX220701C002400002022-06-23 11:23AM EDT240.003.786.0010.000.00--693.90%
BDX220701C002425002022-06-29 11:14AM EDT242.506.753.707.800.00-1284.52%
BDX220701C002450002022-06-28 1:37PM EDT245.003.901.404.800.00-1356.10%
BDX220701C002475002022-07-01 9:30AM EDT247.501.350.403.90-1.40-50.91%1667.87%
BDX220701C002500002022-06-30 3:55PM EDT250.000.900.154.400.00-1199959.03%
BDX220701C002525002022-06-29 2:03PM EDT252.501.500.050.850.00-1345.90%
BDX220701C002550002022-06-30 3:25PM EDT255.000.280.000.950.00-24862.35%
BDX220701C002575002022-06-29 2:43PM EDT257.500.300.001.050.00-1561.72%
BDX220701C002600002022-06-28 10:03AM EDT260.000.300.001.650.00-51183.40%
BDX220701C002625002022-06-14 11:06AM EDT262.500.750.001.550.00--3192.92%
BDX220701C002650002022-06-29 10:01AM EDT265.000.100.001.550.00-153103.66%
BDX220701C002700002022-06-07 9:31AM EDT270.001.650.001.550.00-37124.02%
BDX220701C002800002022-05-24 9:47AM EDT280.001.550.002.150.00--12175.39%
BDX220701C003000002022-06-22 2:45PM EDT300.000.050.000.950.00--1206.54%
BDX220701C003250002022-06-22 2:45PM EDT325.000.050.000.950.00--1274.02%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220701P002100002022-06-21 1:19PM EDT210.000.600.003.000.00--1253.71%
BDX220701P002125002022-06-16 1:44PM EDT212.500.450.004.300.00--1267.19%
BDX220701P002150002022-06-14 3:59PM EDT215.001.050.004.300.00-11252.78%
BDX220701P002250002022-06-21 3:42PM EDT225.001.050.004.300.00-3638194.92%
BDX220701P002275002022-06-22 9:30AM EDT227.501.500.004.300.00--1180.27%
BDX220701P002300002022-06-24 10:55AM EDT230.000.760.004.300.00-55165.53%
BDX220701P002325002022-06-24 11:41AM EDT232.500.350.004.400.00-13151.95%
BDX220701P002350002022-06-29 3:50PM EDT235.000.150.002.200.00-24104.69%
BDX220701P002375002022-06-29 3:50PM EDT237.500.250.003.500.00-23109.38%
BDX220701P002400002022-06-30 2:42PM EDT240.000.290.002.250.00-5877.59%
BDX220701P002425002022-06-30 10:34AM EDT242.500.900.002.250.00-151662.74%
BDX220701P002450002022-06-29 9:32AM EDT245.003.000.004.700.00-11772.90%
BDX220701P002500002022-06-29 1:16PM EDT250.002.551.104.500.00-12568.36%
BDX220701P002525002022-06-24 1:39PM EDT252.504.003.007.000.00-3387.30%
BDX220701P002550002022-06-29 12:23PM EDT255.006.405.309.700.00-1056.84%