New Zealand markets close in 6 hours 6 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.34+8.32 (+3.45%)
At close: 04:00PM EST
249.37 +0.03 (+0.01%)
After hours: 04:47PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221202C002300002022-11-28 9:55AM EST2022-12-029.6517.3021.100.00-2991.87%
BDX221209C002300002022-11-21 10:18AM EST2022-12-099.0017.0021.200.00-6851.32%
BDX221216C002300002022-11-30 10:02AM EST2022-12-1616.0017.5021.40+5.35+50.23%338040.86%
BDX221223C002300002022-11-23 3:43PM EST2022-12-2310.6017.6022.300.00-11339.67%
BDX230120C002300002022-11-29 2:12PM EST2023-01-2021.8221.5022.60+6.62+43.55%120628.08%
BDX230317C002300002022-11-28 1:43PM EST2023-03-1717.6025.9027.700.00-3116931.25%
BDX230616C002300002022-11-28 12:05PM EST2023-06-1623.9030.1034.500.00-120033.49%
BDX240119C002300002022-11-28 2:58PM EST2024-01-1934.0040.9044.600.00-72833.55%
BDX250117C002300002022-11-02 1:53PM EST2025-01-1743.7051.5056.500.00--133.37%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221202P002300002022-11-30 11:30AM EST2022-12-020.150.000.50-1.45-90.62%11554.30%
BDX221209P002300002022-11-29 2:17PM EST2022-12-090.950.050.550.00-1235.57%
BDX221216P002300002022-11-30 12:32PM EST2022-12-161.400.100.75-0.05-3.45%316229.59%
BDX230120P002300002022-11-30 2:49PM EST2023-01-202.761.902.45-1.26-31.34%730124.97%
BDX230217P002300002022-11-28 3:46PM EST2023-02-177.914.204.900.00-3427.31%
BDX230317P002300002022-11-23 10:11AM EST2023-03-1710.105.406.100.00-514426.28%
BDX230616P002300002022-11-23 3:34PM EST2023-06-1613.108.8010.800.00-123426.86%
BDX240119P002300002022-11-29 12:29PM EST2024-01-1918.9014.9018.000.00-13826.13%