Canada markets open in 4 hours 39 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
260.94-5.83 (-2.19%)
At close: 04:00PM EDT
261.10 +0.16 (+0.06%)
Pre-Market: 04:49AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX250117C001750002023-03-16 12:23PM EDT175.0076.6889.6094.300.00--237.08%
BDX250117C001800002022-10-10 10:53AM EDT180.0067.7861.0066.000.00--40.00%
BDX250117C002100002023-08-04 3:47PM EDT210.0076.6782.6085.200.00-161651.76%
BDX250117C002200002023-08-14 9:55AM EDT220.0078.2063.0064.300.00-3437.29%
BDX250117C002300002023-03-31 1:10PM EDT230.0044.0055.6058.900.00-1537.41%
BDX250117C002400002023-08-25 10:42AM EDT240.0061.0048.4050.100.00-1134.06%
BDX250117C002500002023-08-17 11:12AM EDT250.0051.1040.5041.500.00-114130.78%
BDX250117C002600002023-09-14 12:57PM EDT260.0035.700.000.000.00-100.00%
BDX250117C002700002023-09-18 11:10AM EDT270.0029.600.000.000.00-300.78%
BDX250117C002800002023-09-21 3:57PM EDT280.0025.500.000.000.00-101.56%
BDX250117C002900002023-09-13 10:33AM EDT290.0020.000.000.000.00-201.56%
BDX250117C003000002023-08-25 10:05AM EDT300.0024.9015.7017.300.00-334926.06%
BDX250117C003100002023-08-24 3:31PM EDT310.0020.2010.0013.000.00-164324.40%
BDX250117C003200002023-09-15 10:12AM EDT320.009.400.000.000.00-103.13%
BDX250117C003300002023-09-11 9:52AM EDT330.008.600.000.000.00-2003.13%
BDX250117C003400002023-09-25 3:30PM EDT340.005.900.000.000.00-5606.25%
BDX250117C003500002023-09-12 9:54AM EDT350.004.800.000.000.00-106.25%
BDX250117C003600002023-09-08 10:05AM EDT360.003.800.000.000.00-106.25%
BDX250117C003700002023-09-13 10:14AM EDT370.002.600.000.000.00-106.25%
BDX250117C003800002023-08-22 2:03PM EDT380.003.201.651.850.00-10510220.84%
BDX250117C003900002023-08-29 11:30AM EDT390.003.100.000.000.00-106.25%
BDX250117C004200002023-08-31 2:34PM EDT420.001.150.000.000.00--06.25%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX250117P001100002023-08-28 10:51AM EDT110.001.180.000.000.00-1012.50%
BDX250117P001150002023-08-28 10:51AM EDT115.001.180.000.000.00-1012.50%
BDX250117P001300002022-11-08 2:56PM EDT130.003.700.505.500.00--149.84%
BDX250117P001550002023-07-06 12:06PM EDT155.002.250.253.500.00-2334.67%
BDX250117P001600002022-12-28 4:54PM EDT160.004.001.505.300.00--137.10%
BDX250117P001650002023-05-26 2:16PM EDT165.004.801.405.300.00-1135.28%
BDX250117P001700002023-09-08 12:53PM EDT170.002.400.000.000.00-7006.25%
BDX250117P001750002023-09-08 12:53PM EDT175.002.750.000.000.00-3306.25%
BDX250117P001800002023-09-14 10:11AM EDT180.002.750.000.000.00-7206.25%
BDX250117P001850002023-09-19 10:56AM EDT185.002.950.000.000.00-2006.25%
BDX250117P001900002023-09-25 3:55PM EDT190.003.500.000.000.00-106.25%
BDX250117P001950002023-07-25 12:15PM EDT195.003.204.004.900.00-15915724.55%
BDX250117P002000002023-09-15 3:52PM EDT200.004.700.000.000.00-1406.25%
BDX250117P002100002023-09-15 3:52PM EDT210.005.900.000.000.00-603.13%
BDX250117P002200002023-09-18 11:16AM EDT220.007.200.000.000.00-303.13%
BDX250117P002300002023-09-18 11:16AM EDT230.009.000.000.000.00-503.13%
BDX250117P002400002023-09-18 11:16AM EDT240.0011.200.000.000.00-201.56%
BDX250117P002500002023-09-19 1:45PM EDT250.0013.600.000.000.00-300.78%
BDX250117P002600002023-09-15 3:00PM EDT260.0017.500.000.000.00-400.10%
BDX250117P002700002023-09-20 9:30AM EDT270.0020.000.000.000.00-300.00%
BDX250117P002800002023-09-19 10:55AM EDT280.0025.300.000.000.00-300.00%
BDX250117P002900002023-08-30 3:12PM EDT290.0024.700.000.000.00-200.00%
BDX250117P003000002023-08-10 10:03AM EDT300.0028.9036.3037.600.00--290.00%
BDX250117P003100002023-06-30 10:29AM EDT310.0046.9032.6037.200.00-550.00%
BDX250117P003300002023-08-03 11:07AM EDT330.0057.1051.2055.000.00--00.00%
BDX250117P003400002023-09-07 2:41PM EDT340.0071.700.000.000.00-3100.00%
BDX250117P003500002022-10-12 3:49PM EDT350.00128.20120.00125.000.00--050.52%
BDX250117P003900002023-09-13 1:50PM EDT390.00125.900.000.000.00-6700.00%