New Zealand markets open in 1 hour 32 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:250.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221209C002500002022-12-02 3:52PM EST2022-12-093.303.303.80-0.07-2.08%61518.89%
BDX221216C002500002022-12-02 12:24PM EST2022-12-163.604.705.10-1.10-23.40%612020.04%
BDX221223C002500002022-11-21 11:31AM EST2022-12-231.705.206.400.00--921.84%
BDX221230C002500002022-12-02 1:43PM EST2022-12-305.606.007.10+5.60-2221.40%
BDX230106C002500002022-12-02 3:47PM EST2023-01-067.386.908.60+7.38-3024.03%
BDX230120C002500002022-12-02 3:18PM EST2023-01-209.008.809.30+0.42+4.90%4699222.16%
BDX230217C002500002022-12-01 1:15PM EST2023-02-1712.4512.2013.400.00-414626.63%
BDX230317C002500002022-12-01 1:57PM EST2023-03-1714.0514.3015.500.00-914326.71%
BDX230616C002500002022-11-29 9:35AM EST2023-06-1613.7920.1022.600.00-17629.25%
BDX240119C002500002022-11-29 1:36PM EST2024-01-1925.0031.9035.000.00-4425731.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221209P002500002022-12-02 3:02PM EST2022-12-092.151.252.15+2.15-23024.90%
BDX221216P002500002022-12-02 2:26PM EST2022-12-163.742.753.40-0.36-8.78%137223.74%
BDX221223P002500002022-12-02 3:03PM EST2022-12-234.283.505.30+4.28-3027.37%
BDX230120P002500002022-12-02 2:45PM EST2023-01-207.005.906.60-0.23-3.18%2020721.28%
BDX230217P002500002022-11-30 3:33PM EST2023-02-1711.558.909.50+11.55--223.30%
BDX230317P002500002022-12-01 10:29AM EST2023-03-1711.2010.5011.400.00-615023.49%
BDX230616P002500002022-12-01 3:56PM EST2023-06-1615.9014.1017.500.00-717825.53%
BDX240119P002500002022-11-29 11:59AM EST2024-01-1928.1020.5023.800.00-23423.53%
BDX250117P002500002022-09-26 8:32AM EST2025-01-1737.650.000.000.00--80.20%