Canada markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
242.93+1.70 (+0.70%)
At close: 04:00PM EDT
241.29 -1.61 (-0.66%)
After hours: 04:03PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX230616C001200002021-11-10 7:57AM EDT120.00136.00123.70127.800.00-10105.26%
BDX230616C001250002021-12-27 3:31PM EDT125.00126.00126.50131.500.00-10151.06%
BDX230616C001500002021-11-10 7:57AM EDT150.0099.2094.7099.000.00-20083.86%
BDX230616C001600002021-12-15 1:15PM EDT160.0090.40102.10106.400.00-12144.90%
BDX230616C001700002023-03-01 11:15AM EDT170.0063.2074.1076.700.00-3558.30%
BDX230616C001750002021-10-28 3:44PM EDT175.0067.7573.3076.500.00-1075.83%
BDX230616C001800002023-01-03 4:50PM EDT180.0079.5669.4072.800.00-1175.83%
BDX230616C001900002022-03-30 11:34AM EDT190.0086.100.000.000.00-120.00%
BDX230616C002000002023-02-24 11:42AM EDT200.0038.0042.2045.900.00-2639.07%
BDX230616C002100002022-12-07 10:50AM EDT210.0044.9751.4054.400.00-3680.82%
BDX230616C002200002022-11-17 4:52PM EDT220.0020.5039.0042.000.00-113163.96%
BDX230616C002300002023-03-15 1:46PM EDT230.0014.7018.9019.800.00-421227.79%
BDX230616C002400002023-03-29 1:53PM EDT240.0012.6012.3012.60+1.11+9.66%414924.56%
BDX230616C002500002023-03-27 3:05PM EDT250.007.236.707.100.00-425322.27%
BDX230616C002600002023-03-28 3:09PM EDT260.003.403.103.500.00-5343820.77%
BDX230616C002700002023-03-28 2:54PM EDT270.001.501.101.700.00-3759120.56%
BDX230616C002800002023-03-20 1:19PM EDT280.001.000.251.050.00-1030722.10%
BDX230616C002900002023-02-17 2:39PM EDT290.000.750.001.750.00-133129.59%
BDX230616C003000002023-03-16 1:57PM EDT300.000.350.000.400.00-126924.51%
BDX230616C003100002022-09-29 11:07AM EDT310.002.302.302.900.00-1842.51%
BDX230616C003200002023-03-08 10:53AM EDT320.000.150.000.350.00-111629.76%
BDX230616C003300002023-03-15 9:30AM EDT330.002.250.000.350.00-13332.47%
BDX230616C003400002023-03-08 10:51AM EDT340.000.100.000.300.00-1234.23%
BDX230616C003500002022-07-06 3:54PM EDT350.002.201.253.500.00-15753.67%
BDX230616C003600002022-11-23 3:17PM EDT360.000.300.002.100.00--055.10%
BDX230616C003700002022-02-11 10:37AM EDT370.005.001.006.000.00-1265.25%
BDX230616C003800002022-07-05 3:47PM EDT380.001.300.000.000.00-11125.00%
BDX230616C003900002022-07-07 1:06PM EDT390.000.850.005.000.00-4165.61%
BDX230616C004000002022-07-11 1:12PM EDT400.000.700.005.000.00-837968.16%
BDX230616C004100002022-09-16 9:30AM EDT410.000.850.002.400.00-657061.23%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX230616P001100002023-02-14 1:10PM EDT110.000.250.000.750.00-24880.03%
BDX230616P001150002023-01-24 4:33PM EDT115.000.130.001.600.00-11285.69%
BDX230616P001200002022-06-30 2:58PM EDT120.000.450.003.200.00-18892.77%
BDX230616P001250002022-03-28 3:13PM EDT125.001.490.000.000.00-113525.00%
BDX230616P001300002022-03-29 3:41PM EDT130.001.170.000.000.00-105725.00%
BDX230616P001350002023-01-27 4:59PM EDT135.000.380.000.600.00-14059.08%
BDX230616P001400002022-07-18 2:02PM EDT140.001.150.000.000.00-2325.00%
BDX230616P001450002022-03-25 1:28PM EDT145.002.300.000.000.00-114025.00%
BDX230616P001500002023-03-08 12:36PM EDT150.000.590.000.400.00-11151.73%
BDX230616P001550002022-03-14 12:13AM EDT155.003.180.000.000.00--1025.00%
BDX230616P001600002023-03-21 10:20AM EDT160.000.370.050.500.00-148847.31%
BDX230616P001650002023-03-01 11:48AM EDT165.000.500.050.350.00-170141.75%
BDX230616P001700002023-03-21 3:14PM EDT170.000.350.100.700.00-14643.97%
BDX230616P001750002022-11-07 2:51PM EDT175.004.501.502.050.00-2850.13%
BDX230616P001800002023-03-10 2:51PM EDT180.001.000.050.950.00-13040.41%
BDX230616P001850002022-11-17 12:01PM EDT185.005.501.802.400.00-121046.95%
BDX230616P001900002023-01-11 4:13PM EDT190.001.100.702.750.00-12645.20%
BDX230616P001950002023-02-14 1:10PM EDT195.001.740.602.550.00-24740.70%
BDX230616P002000002023-03-06 2:18PM EDT200.001.500.701.650.00-18332.80%
BDX230616P002100002023-03-13 3:14PM EDT210.004.101.551.750.00-57526.95%
BDX230616P002200002023-03-27 1:13PM EDT220.003.051.302.800.00-128224.37%
BDX230616P002300002023-03-28 3:00PM EDT230.005.204.204.600.00-9432522.05%
BDX230616P002400002023-03-29 2:24PM EDT240.007.307.007.70-1.10-13.10%511420.17%
BDX230616P002500002023-03-28 2:58PM EDT250.0013.4011.3012.600.00-476318.71%
BDX230616P002600002023-03-29 12:56PM EDT260.0018.0016.8020.30-1.75-8.86%1920.04%
BDX230616P002700002023-02-08 11:43AM EDT270.0021.3036.6040.100.00-1150.68%
BDX230616P002800002022-02-03 12:33PM EDT280.0036.0031.0035.500.00-220.00%
BDX230616P002900002022-01-19 1:46PM EDT290.0045.1042.0047.000.00-130.00%
BDX230616P003000002021-11-10 7:57AM EDT300.0062.2066.2069.200.00-1162.02%
BDX230616P003100002021-11-10 7:57AM EDT310.0082.4073.0076.100.00--258.04%
BDX230616P003300002021-11-10 7:57AM EDT330.0080.3089.5092.700.00--354.54%
BDX230616P003400002021-11-01 3:36PM EDT340.00103.80102.30105.300.00-2667.83%
BDX230616P003500002021-11-01 3:28PM EDT350.00113.20112.00115.100.00-3270.58%
BDX230616P003600002021-11-10 7:57AM EDT360.00123.90117.50120.900.00-5555.32%