New Zealand markets close in 3 hours 32 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:270.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220527C002700002022-04-19 2:47PM EDT2022-05-275.100.000.750.00--147.10%
BDX220603C002700002022-05-06 11:11AM EDT2022-06-031.500.451.750.00-202134.86%
BDX220610C002700002022-05-19 2:54PM EDT2022-06-101.400.602.050.00-1828.55%
BDX220617C002700002022-05-24 10:52AM EDT2022-06-171.841.303.30-0.06-3.16%218029.92%
BDX220624C002700002022-05-19 11:10AM EDT2022-06-241.702.253.400.00-1226.72%
BDX220701C002700002022-05-17 10:34AM EDT2022-07-012.672.054.500.00--327.95%
BDX220916C002700002022-05-19 2:01PM EDT2022-09-167.008.2010.200.00-71126.58%
BDX221216C002700002022-05-05 11:45AM EDT2022-12-1614.8712.6016.100.00-1727.63%
BDX230120C002700002022-05-02 11:14AM EDT2023-01-2012.6014.1016.900.00-5726.51%
BDX230616C002700002022-05-05 2:27PM EDT2023-06-1622.1020.3024.300.00-61027.90%
BDX240119C002700002022-02-16 10:38AM EDT2024-01-1938.4028.1031.500.00--1627.78%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220617P002700002022-05-18 3:12PM EDT2022-06-1714.9013.9016.60-5.30-26.24%39233.24%
BDX220916P002700002022-04-12 2:20PM EDT2022-09-1616.8027.8030.400.00-24640.05%
BDX221216P002700002022-04-19 12:40PM EDT2022-12-1624.5028.5032.500.00--232.67%
BDX230120P002700002022-04-13 12:40PM EDT2023-01-2022.2032.1036.000.00-801634.40%