U.S. Markets closed

Becton, Dickinson and Company (BDX)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
199.17+1.48 (+0.75%)
At close: 4:01PM EDT

199.17 0.00 (0.00%)
After hours: 6:20PM 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 EDT150.0053.7054.1056.400.00-22125.76%
BDX170915C001550002017-06-20 11:26AM EDT155.0040.5538.7043.100.00-120.00%
BDX170915C001600002017-07-24 1:01PM EDT160.0045.0541.9043.600.00-11986.60%
BDX170915C001650002017-07-14 11:02AM EDT165.0035.0034.4037.40+6.70+23.67%102161.40%
BDX170915C001700002017-07-24 2:10PM EDT170.0034.4531.7033.400.00-21368.29%
BDX170915C001750002017-08-10 11:27AM EDT175.0023.6724.4027.300.00-37258.23%
BDX170915C001800002017-08-21 3:30PM EDT180.0019.0118.4020.00+0.56+3.04%29531.52%
BDX170915C001850002017-08-08 11:10AM EDT185.0013.0014.7016.900.00-1024539.26%
BDX170915C001900002017-08-18 3:09PM EDT190.009.068.308.80-3.64-28.66%72000.00%
BDX170915C001950002017-08-21 9:32AM EDT195.004.005.206.00-0.50-11.11%122817.15%
BDX170915C002000002017-08-21 3:46PM EDT200.002.152.002.50+0.35+19.44%1881,25613.89%
BDX170915C002100002017-08-21 3:32PM EDT210.000.170.050.20+0.06+54.55%953913.33%
BDX170915C002200002017-06-06 3:03PM EDT220.000.350.200.350.00-1324.51%
BDX170915C002300002017-06-09 11:57PM EDT230.000.100.000.150.00-1128.13%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX170915P000900002017-06-02 11:50PM EDT90.000.050.000.150.00-235119.92%
BDX170915P000950002017-06-02 11:50PM EDT95.000.100.000.15+0.05+100.00%438112.11%
BDX170915P001000002017-06-12 10:57AM EDT100.000.100.000.15+0.05+100.00%221105.08%
BDX170915P001050002017-06-02 11:50PM EDT105.000.100.000.200.00-1139101.37%
BDX170915P001100002017-06-30 1:33PM EDT110.000.090.000.45-0.01-10.00%515105.27%
BDX170915P001150002017-07-05 2:00PM EDT115.000.050.000.150.00-53485.16%
BDX170915P001200002017-06-02 11:50PM EDT120.000.500.050.300.00-101088.09%
BDX170915P001250002017-07-03 12:07PM EDT125.000.100.000.250.00-42278.13%
BDX170915P001300002017-07-18 12:29PM EDT130.000.050.000.250.00-124072.17%
BDX170915P001350002017-07-12 1:59PM EDT135.000.100.000.250.00-1125666.41%
BDX170915P001400002017-08-02 2:39PM EDT140.000.050.000.250.00-333360.84%
BDX170915P001450002017-08-21 10:42AM EDT145.000.100.000.20-0.05-33.33%453953.81%
BDX170915P001500002017-08-04 3:06PM EDT150.000.050.000.35-0.10-66.67%538752.73%
BDX170915P001550002017-07-31 10:04AM EDT155.000.220.100.25+0.02+10.00%135950.20%
BDX170915P001600002017-08-16 1:58PM EDT160.000.050.000.300.00-550346.24%
BDX170915P001650002017-08-21 12:54PM EDT165.000.150.050.20-0.07-31.82%140937.89%
BDX170915P001700002017-08-21 11:29AM EDT170.000.200.050.30-0.08-28.57%233835.30%
BDX170915P001750002017-08-17 10:52AM EDT175.000.500.100.300.00-448129.93%
BDX170915P001800002017-08-21 2:43PM EDT180.000.270.200.35-0.21-43.75%419425.39%
BDX170915P001850002017-08-18 2:16PM EDT185.000.600.400.70-0.15-20.00%1231,06023.88%
BDX170915P001900002017-08-21 11:44AM EDT190.000.820.650.85-0.08-8.89%929818.70%
BDX170915P001950002017-08-18 10:31AM EDT195.002.502.002.45+1.29+106.61%1581,31320.47%
BDX170915P002000002017-08-21 10:41AM EDT200.004.503.304.10+0.11+2.51%134417.62%
BDX170915P002100002017-08-04 3:02PM EDT210.0013.4013.0014.40-0.60-4.29%101036.65%
BDX170915P002400002017-06-02 11:50PM EDT240.0057.3045.8049.900.00-1194.56%