UK markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.45+0.92 (+0.37%)
At close: 04:00PM EDT
247.00 -0.45 (-0.18%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240419C002000002024-03-22 3:27PM EDT200.0046.1045.8050.500.00-3153.20%
BDX240419C002200002024-03-27 10:09AM EDT220.0026.1026.0029.400.00-3744.41%
BDX240419C002250002024-02-09 4:55PM EDT225.0021.7017.3019.400.00--10.00%
BDX240419C002300002024-03-25 9:32AM EDT230.0016.0016.4021.000.00-12241.57%
BDX240419C002350002024-03-25 3:27PM EDT235.008.9713.3015.800.00-2850633.53%
BDX240419C002400002024-03-28 3:47PM EDT240.009.707.7010.40+2.29+30.90%15852424.37%
BDX240419C002450002024-03-28 3:54PM EDT245.006.105.706.20+1.40+29.79%2265419.78%
BDX240419C002500002024-03-28 3:25PM EDT250.003.523.003.30+1.17+49.79%17065417.90%
BDX240419C002550002024-03-28 3:38PM EDT255.001.601.301.60+0.60+60.00%2233617.40%
BDX240419C002600002024-03-28 10:55AM EDT260.000.650.300.70+0.10+18.18%110717.31%
BDX240419C002650002024-03-28 3:14PM EDT265.000.200.150.30+0.05+33.33%14717.68%
BDX240419C002700002024-03-22 2:36PM EDT270.000.120.000.100.00-48917.48%
BDX240419C002750002024-02-01 2:07PM EDT275.000.400.001.400.00--135.91%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240419P001850002024-02-05 2:38PM EDT185.000.200.000.750.00-1061.38%
BDX240419P001950002024-03-06 10:38AM EDT195.000.150.000.750.00-4551.81%
BDX240419P002000002024-03-08 11:44AM EDT200.000.140.000.750.00-32354.00%
BDX240419P002050002024-03-15 3:10PM EDT205.000.300.000.750.00-41248.90%
BDX240419P002100002024-03-25 10:44AM EDT210.000.250.000.150.00-23432.42%
BDX240419P002150002024-03-28 11:53AM EDT215.000.030.000.10-0.05-62.50%1884326.66%
BDX240419P002200002024-03-28 11:53AM EDT220.000.130.000.150.00-1886824.41%
BDX240419P002250002024-03-28 3:26PM EDT225.000.140.100.65-0.11-44.00%1025927.76%
BDX240419P002300002024-03-28 3:51PM EDT230.000.350.200.35-0.10-22.22%1845119.53%
BDX240419P002350002024-03-28 2:21PM EDT235.000.570.451.00-0.44-43.56%1043320.31%
BDX240419P002400002024-03-28 3:47PM EDT240.001.201.052.30-0.75-38.46%15427321.30%
BDX240419P002450002024-03-28 12:19PM EDT245.002.752.502.75-1.24-31.08%489915.63%
BDX240419P002500002024-03-28 12:28PM EDT250.005.214.505.10-0.92-15.01%1458014.80%
BDX240419P002550002024-03-27 9:49AM EDT255.0010.207.609.700.00-11020.09%
BDX240419P002600002024-03-11 12:19PM EDT260.0020.6010.0013.900.00-3021.61%