Canada markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
250.13-1.69 (-0.67%)
At close: 04:00PM EST
251.08 +0.95 (+0.38%)
After hours: 05:34PM EST
In The Money
Show:ListStraddle
Strike:250.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX230203C002500002023-01-30 11:29AM EST2023-02-035.504.705.20-0.94-14.60%11349.17%
BDX230217C002500002023-01-30 10:38AM EST2023-02-177.736.106.70+0.88+12.85%48329.95%
BDX230317C002500002023-01-27 12:32PM EST2023-03-179.708.108.500.00-1940823.82%
BDX230616C002500002023-01-27 2:47PM EST2023-06-1616.8114.9015.500.00-27925.27%
BDX230915C002500002023-01-25 10:43AM EST2023-09-1516.9019.9020.700.00--326.21%
BDX240119C002500002023-01-26 10:44AM EST2024-01-1924.2025.6028.400.00-826028.93%
BDX250117C002500002022-12-09 11:32AM EST2025-01-1743.2045.5050.500.00--336.42%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX230203P002500002023-01-30 2:56PM EST2023-02-034.654.305.00+0.85+22.37%61848.51%
BDX230210P002500002023-01-25 2:10PM EST2023-02-107.004.405.600.00-22532.72%
BDX230217P002500002023-01-25 10:34AM EST2023-02-179.565.405.900.00-110726.93%
BDX230224P002500002023-01-30 1:37PM EST2023-02-245.805.706.30-2.20-27.50%1224.38%
BDX230317P002500002023-01-30 11:23AM EST2023-03-177.037.207.70+0.63+9.84%132021.94%
BDX230616P002500002023-01-27 2:47PM EST2023-06-1611.0612.0012.600.00-28620.74%
BDX230915P002500002023-01-23 3:36PM EST2023-09-1515.3013.9015.800.00--920.15%
BDX240119P002500002023-01-24 11:29AM EST2024-01-1919.6017.4020.400.00-14620.88%
BDX250117P002500002022-12-09 2:15PM EST2025-01-1729.4022.7027.000.00-21019.42%