Canada Markets open in 6 hrs 4 mins

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
244.39-1.82 (-0.74%)
At close: 04:00PM EST
244.13 -0.26 (-0.11%)
After hours: 07:01PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX221216C001700002022-07-28 8:47AM EST170.0073.1088.4092.600.00--0325.85%
BDX221216C002400002022-07-28 10:55AM EST240.0017.5026.4028.600.00--32158.30%
BDX221216C002500002022-08-08 10:24AM EST250.0018.2019.6020.900.00-834140.89%
BDX221216C002600002022-08-10 11:04AM EST260.0013.3513.7014.30+1.15+9.43%1245125.66%
BDX221216C002700002022-08-10 12:09PM EST270.008.809.0010.00+0.57+6.93%1872116.36%
BDX221216C002800002022-08-11 9:56AM EST280.006.605.706.000.00-1209106.79%
BDX221216C002900002022-08-05 2:07PM EST290.002.702.803.700.00--598.19%
BDX221216C003000002022-08-09 12:38PM EST300.002.201.902.250.00-18197.02%
BDX221216C003200002022-08-08 10:07AM EST320.000.400.550.950.00--494.38%
BDX221216C003300002022-08-10 8:45AM EST330.000.250.002.50+0.25--1113.67%
BDX221216C003400002022-08-04 8:30AM EST340.000.200.000.750.00-1698.63%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX221216P001750002022-08-01 9:27AM EST175.000.750.002.650.00--2134.08%
BDX221216P001900002022-08-05 9:52AM EST190.001.300.551.300.00--6098.44%
BDX221216P001950002022-08-09 1:26PM EST195.001.401.001.500.00-13596.73%
BDX221216P002000002022-08-08 9:19AM EST200.001.501.251.950.00--5793.97%
BDX221216P002100002022-08-08 2:50PM EST210.002.351.802.200.00--381.57%
BDX221216P002200002022-08-05 10:01AM EST220.004.002.553.100.00-12171.63%
BDX221216P002300002022-08-04 9:21AM EST230.005.844.204.600.00--2363.83%
BDX221216P002400002022-08-11 12:43PM EST240.006.086.206.70+0.17+2.88%12452.94%
BDX221216P002500002022-08-11 12:22PM EST250.008.809.209.80-0.36-3.93%33640.56%
BDX221216P002600002022-08-09 2:53PM EST260.0015.5412.9013.900.00-450.00%