BDX - Becton, Dickinson and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX191025C002300002019-10-10 6:19PM EDT230.0019.0025.5029.200.00--1057.57%
BDX191025C002400002019-10-09 10:06AM EDT240.008.9216.3018.500.00--10.00%
BDX191025C002425002019-10-18 2:35PM EDT242.5015.4813.4016.30+2.93+23.35%-228.32%
BDX191025C002450002019-10-15 12:40PM EDT245.0010.1611.4013.700.00-5521.73%
BDX191025C002525002019-10-16 10:43AM EDT252.502.955.706.300.00-111313.18%
BDX191025C002550002019-10-15 10:40AM EDT255.002.623.704.500.00-25115.98%
BDX191025C002575002019-10-15 10:12AM EDT257.502.602.402.850.00-11715.87%
BDX191025C002600002019-10-18 3:52PM EDT260.001.941.251.60+0.94+94.00%23715.60%
BDX191025C002625002019-09-26 3:21PM EDT262.501.300.600.800.00--2215.50%
BDX191025C002650002019-10-17 2:59PM EDT265.000.500.200.400.00-81516.07%
BDX191025C002700002019-10-17 12:36PM EDT270.000.100.000.750.00-11528.81%
BDX191025C002750002019-09-10 2:43PM EDT275.001.360.002.200.00-21253.03%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX191025P002250002019-10-17 2:56PM EDT225.000.050.002.150.00--175.51%
BDX191025P002300002019-10-14 10:36AM EDT230.000.450.001.550.00-1460.96%
BDX191025P002325002019-09-23 11:07AM EDT232.501.100.000.750.00--156.15%
BDX191025P002375002019-10-14 11:10AM EDT237.500.700.300.750.00-1,0721,02247.46%
BDX191025P002400002019-09-27 2:23PM EDT240.002.750.100.750.00-111643.07%
BDX191025P002450002019-10-18 11:32AM EDT245.000.300.200.35-0.15-33.33%142627.74%
BDX191025P002475002019-10-16 3:44PM EDT247.501.300.350.550.00-1226.83%
BDX191025P002500002019-10-18 10:22AM EDT250.000.950.550.80-0.22-18.80%1325.37%
BDX191025P002525002019-10-14 10:12AM EDT252.504.500.901.200.00-114824.20%
BDX191025P002550002019-10-17 3:33PM EDT255.001.901.552.050.00-33425.10%
BDX191025P002575002019-10-01 3:39PM EDT257.509.012.502.800.00--323.27%
BDX191025P002600002019-10-18 3:46PM EDT260.002.936.4010.10-8.07-73.36%1052.54%
BDX191025P002625002019-09-06 2:10PM EDT262.506.708.1011.900.00-3054.83%
BDX191025P002675002019-09-06 2:20PM EDT267.508.4012.5016.500.00-5064.58%