U.S. Markets close in 54 mins.

Becton, Dickinson and Company (BDX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.48-0.29 (-0.16%)
At close: 4:02PM EDT
People also watch
BCRBAXAPDADPCB
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00BDX170616C0010000083.9084.1088.200.000.00%2010184.13%
120.00BDX170616C0012000065.4064.4068.700.000.00%1579.69%
125.00BDX170616C0012500051.6059.0063.303.607.50%10129.57%
150.00BDX170616C0015000028.0534.0038.300.000.00%1581.13%
155.00BDX170616C0015500028.1729.3033.700.000.00%1176.72%
160.00BDX170616C0016000023.8024.6029.004.3622.43%51070.41%
165.00BDX170616C0016500017.4020.4022.000.000.00%124237.60%
170.00BDX170616C0017000015.1015.8016.903.2026.89%203328.76%
175.00BDX170616C0017500011.3010.9012.004.2059.15%110323.00%
190.00BDX170616C001900000.750.751.05-0.30-28.57%389914.08%
195.00BDX170616C001950000.330.100.300.000.00%136715.09%
200.00BDX170616C002000000.150.000.100.0666.67%1016516.85%
210.00BDX170616C002100000.070.000.15-0.06-46.15%104027.83%
220.00BDX170616C002200000.040.000.05-0.06-60.00%103031.25%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00BDX170616P000900000.050.000.10-0.05-50.00%228121.88%
95.00BDX170616P000950000.050.000.050.000.00%12106.25%
100.00BDX170616P001000000.050.000.05-0.25-83.33%101098.44%
105.00BDX170616P001050000.050.000.10-0.25-83.33%1198.05%
110.00BDX170616P001100000.050.000.05-0.15-75.00%12384.38%
120.00BDX170616P001200000.050.000.150.000.00%11180.47%
125.00BDX170616P001250000.600.000.050.000.00%3865.23%
135.00BDX170616P001350000.170.000.150.000.00%205760.94%
140.00BDX170616P001400000.050.000.150.000.00%23954.69%
150.00BDX170616P001500000.150.000.100.000.00%28744.73%
155.00BDX170616P001550000.100.000.10-0.10-50.00%39738.77%
160.00BDX170616P001600000.050.000.100.000.00%18933.01%
165.00BDX170616P001650000.150.050.150.000.00%531629.15%
170.00BDX170616P001700000.180.100.250.000.00%343725.59%
175.00BDX170616P001750000.300.100.35-0.02-6.25%4386420.66%
180.00BDX170616P001800000.820.600.800.022.50%4035517.91%
185.00BDX170616P001850002.301.952.200.104.55%2265317.04%
190.00BDX170616P001900005.504.805.600.254.76%44120.83%
195.00BDX170616P001950009.659.1010.100.000.00%161626.81%
200.00BDX170616P0020000033.0013.9015.000.000.00%0133.86%