BDX - Becton, Dickinson and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230616C001200002021-11-10 7:57AM EDT120.00136.00123.70127.800.00-100.00%
BDX230616C001250002021-12-27 3:31PM EDT125.00126.00126.50131.500.00-10366.55%
BDX230616C001500002021-11-10 7:57AM EDT150.0099.2094.7099.000.00-2000.00%
BDX230616C001600002021-12-15 1:15PM EDT160.0090.40102.10106.400.00-12395.58%
BDX230616C001700002023-04-05 1:56PM EDT170.0084.0082.1086.700.00-32235.89%
BDX230616C001750002021-10-28 3:44PM EDT175.0067.7573.3076.500.00-10124.61%
BDX230616C001800002023-01-03 4:50PM EDT180.0079.5669.4072.800.00-11153.03%
BDX230616C001900002022-03-30 11:34AM EDT190.0086.100.000.000.00-120.00%
BDX230616C002000002023-06-07 2:32PM EDT200.0051.700.000.000.00-540.00%
BDX230616C002100002023-06-07 2:32PM EDT210.0041.700.000.000.00-500.00%
BDX230616C002200002023-06-07 2:32PM EDT220.0032.300.000.000.00-7000.00%
BDX230616C002300002023-06-08 1:30PM EDT230.0018.800.000.000.00-440.00%
BDX230616C002400002023-06-08 1:46PM EDT240.009.200.000.000.00-4160.00%
BDX230616C002500002023-06-08 3:56PM EDT250.002.400.000.000.00-2485490.39%
BDX230616C002600002023-06-08 2:09PM EDT260.000.150.000.000.00-31,1916.25%
BDX230616C002700002023-06-07 11:27AM EDT270.000.140.000.000.00-101,11412.50%
BDX230616C002800002023-06-07 11:27AM EDT280.000.090.000.000.00-1032912.50%
BDX230616C002900002023-06-02 3:56PM EDT290.000.150.000.000.00-241625.00%
BDX230616C003000002023-05-04 10:21AM EDT300.000.100.000.150.00-2026753.71%
BDX230616C003100002023-04-20 12:56PM EDT310.000.100.001.000.00-101782.13%
BDX230616C003200002023-05-02 9:30AM EDT320.000.100.000.000.00-211625.00%
BDX230616C003300002023-03-15 9:30AM EDT330.002.250.000.000.00-13350.00%
BDX230616C003400002023-03-08 10:51AM EDT340.000.100.002.050.00-12124.37%
BDX230616C003500002022-07-06 3:54PM EDT350.002.201.253.500.00-157159.67%
BDX230616C003600002023-05-03 1:02PM EDT360.000.150.000.150.00-2297.27%
BDX230616C003700002022-02-11 10:37AM EDT370.005.001.006.000.00-12195.75%
BDX230616C003800002023-05-03 1:02PM EDT380.000.150.000.150.00-312109.77%
BDX230616C003900002022-07-07 1:06PM EDT390.000.850.005.000.00-41197.71%
BDX230616C004000002023-05-03 1:01PM EDT400.000.200.000.150.00-2378121.09%
BDX230616C004100002022-09-16 9:30AM EDT410.000.850.002.400.00-6570185.01%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230616P001100002023-02-14 1:10PM EDT110.000.250.000.750.00-248259.77%
BDX230616P001150002023-01-24 4:33PM EDT115.000.130.001.600.00-112278.32%
BDX230616P001200002022-06-30 2:58PM EDT120.000.450.003.200.00-188301.37%
BDX230616P001250002022-03-28 3:13PM EDT125.001.490.000.000.00-113550.00%
BDX230616P001300002022-03-29 3:41PM EDT130.001.170.000.000.00-105750.00%
BDX230616P001350002023-01-27 4:59PM EDT135.000.380.000.600.00-140193.55%
BDX230616P001400002022-07-18 2:02PM EDT140.001.150.000.000.00-2350.00%
BDX230616P001450002022-03-25 1:28PM EDT145.002.300.000.000.00-114050.00%
BDX230616P001500002023-03-08 12:36PM EDT150.000.590.000.500.00-111159.38%
BDX230616P001550002022-03-14 12:13AM EDT155.003.180.000.000.00--1050.00%
BDX230616P001600002023-04-27 3:21PM EDT160.000.050.000.100.00-33495115.63%
BDX230616P001650002023-04-27 3:21PM EDT165.000.020.000.750.00-67820140.92%
BDX230616P001700002023-04-21 3:26PM EDT170.000.100.000.750.00-4347131.93%
BDX230616P001750002022-11-07 2:51PM EDT175.004.501.502.050.00-28167.68%
BDX230616P001800002023-05-15 12:01PM EDT180.000.050.000.000.00-13250.00%
BDX230616P001850002023-05-22 3:51PM EDT185.000.050.000.000.00-102050.00%
BDX230616P001900002023-06-01 11:18AM EDT190.000.050.000.000.00-42650.00%
BDX230616P001950002023-06-08 11:42AM EDT195.000.050.600.000.00-104786.91%
BDX230616P002000002023-06-01 11:31AM EDT200.000.150.000.000.00-18325.00%
BDX230616P002100002023-05-31 10:19AM EDT210.000.300.000.000.00-37525.00%
BDX230616P002200002023-06-06 12:04PM EDT220.000.100.000.000.00-128225.00%
BDX230616P002300002023-06-08 11:26AM EDT230.000.100.000.000.00-160212.50%
BDX230616P002400002023-06-08 11:26AM EDT240.000.400.000.000.00-15246.25%
BDX230616P002500002023-06-08 3:59PM EDT250.002.450.000.000.00-61660.00%
BDX230616P002600002023-06-07 12:26PM EDT260.009.700.000.000.00-4503120.00%
BDX230616P002700002023-05-22 2:41PM EDT270.0017.900.000.000.00-1230.00%
BDX230616P002800002023-05-04 10:24AM EDT280.0025.0027.0031.500.00-1058.94%
BDX230616P002900002022-01-19 1:46PM EDT290.0045.1042.0047.000.00-13108.03%
BDX230616P003000002021-11-10 7:57AM EDT300.0062.2066.2069.200.00-11230.47%
BDX230616P003100002021-11-10 7:57AM EDT310.0082.4073.0076.100.00--2223.54%
BDX230616P003300002021-11-10 7:57AM EDT330.0080.3089.5092.700.00--3224.81%
BDX230616P003400002021-11-01 3:36PM EDT340.00103.80102.30105.300.00-26260.54%
BDX230616P003500002021-11-01 3:28PM EDT350.00113.20112.00115.100.00-32271.17%
BDX230616P003600002021-11-10 7:57AM EDT360.00123.90117.50120.900.00-55244.25%