U.S. Markets open in 5 hrs 40 mins

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
197.69-1.62 (-0.81%)
At close: 4:01PM EDT
People also watch
BCRBAXAPDADPCAH
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX170915C001300002017-06-02 11:50PM EDT130.0054.5061.6064.900.00-220.00%
BDX170915C001500002017-07-20 2:46PM EDT150.0053.7054.1056.400.00-22132.91%
BDX170915C001550002017-06-20 11:26AM EDT155.0040.5538.7043.100.00-1252.49%
BDX170915C001600002017-07-24 1:01PM EDT160.0045.0541.9043.600.00-11994.87%
BDX170915C001650002017-07-14 11:02AM EDT165.0035.0034.4037.40+6.70+23.67%102171.88%
BDX170915C001700002017-07-24 2:10PM EDT170.0034.4531.7033.400.00-21375.62%
BDX170915C001750002017-08-10 11:27AM EDT175.0023.6724.4027.300.00-37255.40%
BDX170915C001800002017-08-18 9:36AM EDT180.0018.4517.5019.50+0.74+4.18%59537.79%
BDX170915C001850002017-08-08 11:10AM EDT185.0013.0014.7016.900.00-1024545.18%
BDX170915C001900002017-08-18 3:09PM EDT190.009.068.308.80-3.64-28.66%720018.27%
BDX170915C001950002017-08-18 3:56PM EDT195.004.504.305.10-3.16-41.25%1621717.20%
BDX170915C002000002017-08-18 3:54PM EDT200.001.801.502.00-1.20-40.00%3211,05114.24%
BDX170915C002100002017-08-18 10:44AM EDT210.000.110.100.25-0.21-65.62%5154015.24%
BDX170915C002200002017-06-06 3:03PM EDT220.000.350.200.350.00-1325.44%
BDX170915C002300002017-06-09 11:57PM EDT230.000.100.000.150.00-1128.76%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX170915P000900002017-06-02 11:50PM EDT90.000.050.000.150.00-235116.41%
BDX170915P000950002017-06-02 11:50PM EDT95.000.100.000.15+0.05+100.00%438108.98%
BDX170915P001000002017-06-12 10:57AM EDT100.000.100.000.15+0.05+100.00%221101.95%
BDX170915P001050002017-06-02 11:50PM EDT105.000.100.000.200.00-113998.44%
BDX170915P001100002017-06-30 1:33PM EDT110.000.090.000.45-0.01-10.00%515102.15%
BDX170915P001150002017-07-05 2:00PM EDT115.000.050.000.150.00-53482.42%
BDX170915P001200002017-06-02 11:50PM EDT120.000.500.050.300.00-101085.35%
BDX170915P001250002017-07-03 12:07PM EDT125.000.100.000.250.00-42275.59%
BDX170915P001300002017-07-18 12:29PM EDT130.000.050.000.250.00-124069.73%
BDX170915P001350002017-07-12 1:59PM EDT135.000.100.000.250.00-1125664.06%
BDX170915P001400002017-08-02 2:39PM EDT140.000.050.000.250.00-333358.59%
BDX170915P001450002017-07-21 11:04AM EDT145.000.150.000.250.00-655553.32%
BDX170915P001500002017-08-04 3:06PM EDT150.000.050.000.35-0.10-66.67%538750.59%
BDX170915P001550002017-07-31 10:04AM EDT155.000.220.100.25+0.02+10.00%135948.05%
BDX170915P001600002017-08-16 1:58PM EDT160.000.050.000.300.00-550344.09%
BDX170915P001650002017-08-03 1:36PM EDT165.000.220.100.30-0.03-12.00%1041938.67%
BDX170915P001700002017-08-04 11:54AM EDT170.000.280.150.30-0.02-6.67%233833.30%
BDX170915P001750002017-08-17 10:52AM EDT175.000.500.100.300.00-448128.00%
BDX170915P001800002017-08-18 10:43AM EDT180.000.480.250.45+0.18+60.00%119424.90%
BDX170915P001850002017-08-18 2:16PM EDT185.000.600.400.70-0.15-20.00%1231,06021.75%
BDX170915P001900002017-08-18 3:31PM EDT190.000.900.901.15+0.05+5.88%229718.56%
BDX170915P001950002017-08-18 10:31AM EDT195.002.502.002.45+1.29+106.61%1581,31317.41%
BDX170915P002000002017-08-18 12:33PM EDT200.004.394.304.90+1.59+56.79%2132417.15%
BDX170915P002100002017-08-04 3:02PM EDT210.0013.4013.0014.40-0.60-4.29%101029.81%
BDX170915P002400002017-06-02 11:50PM EDT240.0057.3045.8049.900.00-1186.10%