U.S. Markets open in 5 hrs 40 mins

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
199.31-2.08 (-1.03%)
At close: 4:01PM EDT
People also watch
BCRBAXAPDADPCAH
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX170818C001000002017-08-07 11:13AM EDT100.0097.0096.6098.90+1.81+1.90%330.00%
BDX170818C001300002017-08-07 2:50PM EDT130.0067.7066.6069.00+2.70+4.15%110.00%
BDX170818C001650002017-07-25 11:21AM EDT165.0039.3036.8038.000.00-11371.44%
BDX170818C001850002017-06-26 10:42AM EDT185.0011.5011.5012.50-0.10-0.86%220.00%
BDX170818C001900002017-08-14 3:50PM EDT190.0011.708.9011.400.00-112193.95%
BDX170818C001950002017-08-16 10:22AM EDT195.007.504.205.200.00-166959.96%
BDX170818C002000002017-08-17 1:02PM EDT200.000.960.000.000.00-1701.56%
BDX170818C002100002017-08-09 2:12PM EDT210.000.050.000.100.00-10037850.78%
BDX170818C002200002017-08-04 9:36AM EDT220.000.050.000.10-0.20-80.00%15486.72%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX170818P001400002017-06-30 11:49PM EDT140.000.050.000.150.00-10285.16%
BDX170818P001450002017-07-14 11:53PM EDT145.000.050.000.200.00-33269.53%
BDX170818P001600002017-07-10 9:30AM EDT160.000.480.000.150.00-1011186.72%
BDX170818P001650002017-07-21 11:58PM EDT165.000.050.000.150.00-55163.67%
BDX170818P001700002017-06-22 5:53PM EDT170.000.500.350.650.00-22196.68%
BDX170818P001750002017-08-04 11:56AM EDT175.000.050.000.10-0.05-50.00%179111.72%
BDX170818P001800002017-08-10 10:32AM EDT180.000.050.000.150.00-26096.09%
BDX170818P001850002017-08-14 9:54AM EDT185.000.100.001.000.00-380109.47%
BDX170818P001900002017-08-17 10:17AM EDT190.000.050.000.000.00-5025.00%
BDX170818P001950002017-08-16 12:22PM EDT195.000.050.000.200.00-163,34034.77%
BDX170818P002000002017-08-17 3:27PM EDT200.000.750.000.000.00-800.00%
BDX170818P002100002017-08-07 10:29AM EDT210.0014.1011.7012.80+0.28+2.03%5139123.29%