New Zealand markets open in 1 hour 33 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
252.38+1.55 (+0.62%)
At close: 04:00PM EST
252.90 +0.52 (+0.21%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221209C002400002022-12-02 9:50AM EST2022-12-099.3010.1013.20-4.70-33.57%21836.35%
BDX221216C002400002022-12-02 11:15AM EST2022-12-169.5910.5013.30-2.31-19.41%232825.64%
BDX221223C002400002022-11-30 1:30PM EST2022-12-236.4011.1014.900.00-1030.66%
BDX230120C002400002022-12-02 12:09PM EST2023-01-2014.2715.6016.80-0.91-5.99%115026.21%
BDX230217C002400002022-11-30 1:30PM EST2023-02-1713.4518.6019.90+13.45--328.50%
BDX230317C002400002022-11-25 10:54AM EST2023-03-1712.8020.7021.800.00-31,10928.24%
BDX230616C002400002022-11-30 12:51PM EST2023-06-1620.7026.9029.600.00-17531.94%
BDX240119C002400002022-11-28 3:01PM EST2024-01-1928.5037.5040.500.00-32632.69%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221209P002400002022-11-30 10:46AM EST2022-12-093.300.000.50+3.30--131.37%
BDX221216P002400002022-12-02 1:11PM EST2022-12-161.250.701.10-5.16-80.50%57727.26%
BDX230106P002400002022-11-29 2:09PM EST2023-01-066.281.903.00+6.28--125.53%
BDX230120P002400002022-12-01 10:00AM EST2023-01-203.103.003.500.00-189623.19%
BDX230217P002400002022-12-02 12:35PM EST2023-02-176.705.306.40+6.70-1325.79%
BDX230317P002400002022-12-01 3:15PM EST2023-03-178.176.708.000.00-621,96325.36%
BDX230616P002400002022-12-01 10:36AM EST2023-06-1611.2010.7014.000.00-477127.32%
BDX240119P002400002022-11-25 12:35PM EST2024-01-1923.3017.3019.900.00-123124.64%
BDX250117P002400002022-09-26 8:32AM EST2025-01-1732.480.000.000.00--80.78%