New Zealand markets close in 3 hours 33 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
257.45+0.45 (+0.18%)
At close: 04:00PM EDT
257.45 0.00 (0.00%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220527C002500002022-05-24 10:17AM EDT2022-05-277.906.009.70+3.10+64.58%1456.01%
BDX220603C002500002022-05-19 12:53PM EDT2022-06-034.947.4010.800.00-26038.18%
BDX220610C002500002022-05-23 1:17PM EDT2022-06-1010.008.0012.100.00-26135.79%
BDX220617C002500002022-05-20 3:46PM EDT2022-06-1711.509.8012.10+3.71+47.63%47630.12%
BDX220701C002500002022-05-24 1:08PM EDT2022-07-0111.9010.8014.000.00-26130.10%
BDX220916C002500002022-03-10 12:19PM EDT2022-09-1625.000.000.000.00-120.00%
BDX221216C002500002022-05-09 9:47AM EDT2022-12-1622.0023.0026.100.00-1029.21%
BDX230120C002500002022-05-16 1:43PM EDT2023-01-2023.1123.7026.200.00-10010027.13%
BDX230616C002500002021-12-22 12:52PM EDT2023-06-1627.6735.5040.000.00-14034.82%
BDX240119C002500002022-03-24 12:21PM EDT2024-01-1942.230.000.000.00-103950.00%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220527P002500002022-05-12 11:04AM EDT2022-05-276.700.200.900.00-101137.11%
BDX220603P002500002022-05-16 12:13AM EDT2022-06-035.200.052.850.00--234.83%
BDX220610P002500002022-05-19 2:54PM EDT2022-06-105.702.304.000.00-1532.57%
BDX220617P002500002022-05-24 12:00PM EDT2022-06-174.303.704.80+0.90+26.47%14630.75%
BDX220701P002500002022-05-20 2:43PM EDT2022-07-019.904.607.000.00-22431.56%
BDX220715P002500002022-05-20 10:11AM EDT2022-07-159.006.407.500.00-4328.34%
BDX220916P002500002022-05-13 9:54AM EDT2022-09-1616.5011.2013.900.00-95730.62%
BDX230120P002500002022-05-20 3:08PM EDT2023-01-2021.5016.1017.900.00-416526.10%
BDX230616P002500002022-03-15 2:15PM EDT2023-06-1625.000.000.000.00-10140.78%
BDX240119P002500002022-02-25 3:03PM EDT2024-01-1923.6021.5026.500.00-1223.18%