Canada markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
235.17-5.44 (-2.26%)
At close: 04:00PM EDT
235.62 +0.45 (+0.19%)
After hours: 07:40PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX250117C001500002024-03-08 12:30PM EDT150.0095.0098.00102.900.00-10970.30%
BDX250117C001700002024-03-13 3:20PM EDT170.0075.9869.6074.000.00-1344.66%
BDX250117C001750002023-11-10 11:00AM EDT175.0068.4064.5067.900.00-1239.77%
BDX250117C001800002024-03-26 12:01PM EDT180.0069.2760.6065.000.00-1841.24%
BDX250117C002000002024-03-28 2:33PM EDT200.0056.5044.6047.900.00-12435.34%
BDX250117C002100002024-03-19 2:05PM EDT210.0041.4337.2039.100.00-11031.60%
BDX250117C002200002024-01-22 10:38AM EDT220.0035.100.000.000.00-28330.00%
BDX250117C002300002024-04-10 2:15PM EDT230.0028.1024.2025.600.00-13228.27%
BDX250117C002400002024-04-12 1:34PM EDT240.0019.1018.6019.40-4.28-18.31%36926.22%
BDX250117C002500002024-04-12 2:39PM EDT250.0014.2014.0015.50-3.00-17.44%419326.16%
BDX250117C002600002024-04-12 3:08PM EDT260.0010.2010.1012.30-3.50-25.55%433126.17%
BDX250117C002700002024-04-12 3:08PM EDT270.007.207.007.70-2.20-23.40%127723.41%
BDX250117C002800002024-03-25 10:55AM EDT280.007.504.805.700.00-132523.31%
BDX250117C002900002024-03-22 3:32PM EDT290.005.203.203.900.00-123522.72%
BDX250117C003000002024-04-01 11:21AM EDT300.003.002.002.500.00-122921.97%
BDX250117C003100002024-04-12 10:19AM EDT310.001.701.251.75-0.27-13.71%226121.96%
BDX250117C003200002024-04-12 2:18PM EDT320.000.950.751.30-0.40-29.63%516222.26%
BDX250117C003300002023-12-12 2:45PM EDT330.001.750.601.050.00-14222.91%
BDX250117C003400002023-11-09 2:16PM EDT340.000.950.002.100.00-44928.28%
BDX250117C003500002023-11-20 1:04PM EDT350.001.300.203.100.00-13632.78%
BDX250117C003600002023-10-30 3:35PM EDT360.001.900.001.700.00-1630.06%
BDX250117C003700002023-09-13 10:14AM EDT370.002.602.052.350.00-12333.75%
BDX250117C003800002023-08-22 2:03PM EDT380.003.201.651.850.00-10510233.46%
BDX250117C003900002023-08-29 11:30AM EDT390.003.100.602.550.00-111337.23%
BDX250117C004200002023-08-31 2:34PM EDT420.001.150.102.100.00--339.56%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX250117P001100002024-02-23 11:45AM EDT110.000.050.001.400.00-14051.87%
BDX250117P001150002023-11-07 2:08PM EDT115.000.300.002.750.00-21857.07%
BDX250117P001200002023-11-06 12:19PM EDT120.000.350.002.850.00--154.64%
BDX250117P001300002022-11-08 2:56PM EDT130.003.700.505.500.00--158.94%
BDX250117P001350002023-12-22 3:46PM EDT135.000.550.001.850.00-4641.96%
BDX250117P001400002023-12-21 4:31PM EDT140.000.700.301.300.00--1036.71%
BDX250117P001500002023-10-30 1:18PM EDT150.001.800.302.600.00--138.29%
BDX250117P001550002024-03-25 3:10PM EDT155.001.000.401.250.00-154830.29%
BDX250117P001600002024-01-23 2:42PM EDT160.001.500.002.350.00-1232.95%
BDX250117P001650002024-01-19 11:50AM EDT165.002.080.552.650.00-103331.87%
BDX250117P001700002024-03-25 3:10PM EDT170.001.561.603.900.00-1513733.37%
BDX250117P001750002024-03-21 11:13AM EDT175.001.651.953.300.00-167729.57%
BDX250117P001800002024-03-19 10:36AM EDT180.002.062.402.900.00-119026.39%
BDX250117P001850002024-04-08 3:57PM EDT185.002.152.803.400.00-118225.63%
BDX250117P001900002024-03-19 2:08PM EDT190.002.963.405.500.00-253428.05%
BDX250117P001950002024-02-29 10:57AM EDT195.004.102.302.900.00-1617720.41%
BDX250117P002000002024-04-05 11:17AM EDT200.003.614.905.500.00-124523.56%
BDX250117P002100002024-04-10 3:01PM EDT210.005.586.707.400.00-237822.08%
BDX250117P002200002024-04-10 10:24AM EDT220.007.609.4010.200.00-128021.05%
BDX250117P002300002024-04-11 1:46PM EDT230.0010.0012.8013.800.00-1029020.04%
BDX250117P002400002024-04-12 12:11PM EDT240.0016.2017.1018.30+4.10+33.88%3023319.03%
BDX250117P002500002024-04-04 1:17PM EDT250.0016.3022.1024.800.00-1930719.30%
BDX250117P002600002024-04-03 3:13PM EDT260.0023.5828.1030.400.00-46417.14%
BDX250117P002700002024-02-20 3:29PM EDT270.0031.1130.3033.500.00-1360.00%
BDX250117P002800002024-03-15 3:18PM EDT280.0043.7043.9047.500.00-13017.91%
BDX250117P002900002023-09-29 10:07AM EDT290.0035.5041.3042.600.00-13420.00%
BDX250117P003000002023-08-10 10:03AM EDT300.0028.9036.3037.600.00--290.00%
BDX250117P003100002023-10-30 12:18PM EDT310.0060.1572.0077.000.00-2023.21%
BDX250117P003300002023-08-03 11:07AM EDT330.0057.1051.2055.000.00--00.00%
BDX250117P003400002023-10-30 12:12PM EDT340.0090.90102.00107.000.00-16028.58%
BDX250117P003500002022-10-12 3:49PM EDT350.00128.20120.00125.000.00--046.74%
BDX250117P003900002023-11-09 1:48PM EDT390.00154.00155.00160.000.00-1044.21%