U.S. Markets close in 3 hrs 49 mins

Becton, Dickinson and Company (BDX)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
203.02+1.00 (+0.50%)
As of 12:11PM EDT. Market open.
People also watch
BCRBAXAPDADPCB
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX170721C001600002017-06-02 11:50PM EDT160.0030.5032.6034.400.00-110.00%
BDX170721C001700002017-06-02 11:50PM EDT170.0020.0022.1024.400.00-15150.00%
BDX170721C001750002017-06-12 12:27PM EDT175.0015.4916.4017.20-2.04-11.64%110.00%
BDX170721C001800002017-07-18 10:21AM EDT180.0019.7021.3023.200.00-2190.04%
BDX170721C001850002017-07-12 10:51AM EDT185.0013.4014.1015.800.00-4550.00%
BDX170721C001900002017-07-19 12:34PM EDT190.0012.2711.7013.200.00-225055.37%
BDX170721C001950002017-07-19 2:32PM EDT195.007.477.408.100.00-61,86131.54%
BDX170721C002000002017-07-20 9:36AM EDT200.002.572.703.20-0.03-1.15%246818.16%
BDX170721C002100002017-07-14 10:41AM EDT210.000.010.000.05-0.19-95.00%5515224.90%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX170721P001400002017-06-02 11:50PM EDT140.000.050.000.200.00-23218.36%
BDX170721P001450002017-06-13 3:39PM EDT145.000.050.000.100.00-510183.59%
BDX170721P001500002017-06-16 11:49PM EDT150.000.050.000.100.00-55166.41%
BDX170721P001550002017-06-22 5:53PM EDT155.000.050.000.150.00-11158.20%
BDX170721P001600002017-06-27 9:51AM EDT160.000.060.000.100.00-35134.38%
BDX170721P001650002017-07-11 10:14AM EDT165.000.040.000.150.00-138125.39%
BDX170721P001700002017-07-03 12:26PM EDT170.000.050.000.150.00-118109.38%
BDX170721P001750002017-07-20 11:19AM EDT175.000.050.000.15-0.05-50.00%112593.75%
BDX170721P001800002017-07-05 2:46PM EDT180.000.160.050.200.00-819884.57%
BDX170721P001850002017-07-19 1:14PM EDT185.000.030.000.200.00-522465.63%
BDX170721P001900002017-07-14 2:35PM EDT190.000.080.000.10-0.08-50.00%2777549.41%
BDX170721P001950002017-07-19 2:26PM EDT195.000.100.000.100.00-720933.01%
BDX170721P002000002017-07-19 3:25PM EDT200.000.200.050.150.00-112017.19%
BDX170721P002100002017-06-30 11:49PM EDT210.0016.3014.1015.400.00-44179.00%