BDX - Becton, Dickinson and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX190628C002200002019-06-07 10:58AM EDT220.0011.9025.8029.600.00-1314112.45%
BDX190628C002250002019-06-24 3:08PM EDT225.0023.7021.4025.000.00--5105.35%
BDX190628C002300002019-06-13 2:40PM EDT230.007.2016.5019.700.00-102083.37%
BDX190628C002325002019-06-06 9:51AM EDT232.507.3014.1017.200.00-51975.34%
BDX190628C002350002019-06-17 12:38PM EDT235.003.5011.4014.900.00-64570.53%
BDX190628C002375002019-06-24 11:55AM EDT237.5011.869.5012.500.00--2163.50%
BDX190628C002400002019-06-25 10:11AM EDT240.0011.757.309.400.00-223745.56%
BDX190628C002425002019-06-25 10:11AM EDT242.509.105.406.100.00-12223.83%
BDX190628C002450002019-06-24 9:51AM EDT245.004.103.604.200.00-92725.00%
BDX190628C002475002019-06-25 2:44PM EDT247.502.852.252.600.00-122024.78%
BDX190628C002500002019-06-21 2:45PM EDT250.001.401.151.50+0.34+32.08%504125.32%
BDX190628C002525002019-06-24 3:28PM EDT252.500.770.500.800.00-1325.88%
BDX190628C002550002019-06-25 11:15AM EDT255.000.350.150.400.00--126.56%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX190628P001950002019-06-07 10:58AM EDT195.000.950.001.250.00--3159.47%
BDX190628P002000002019-06-07 10:58AM EDT200.001.550.001.250.00--10145.51%
BDX190628P002025002019-05-23 11:51AM EDT202.500.650.001.250.00-15138.67%
BDX190628P002075002019-05-20 2:51PM EDT207.501.500.050.100.00-627287.50%
BDX190628P002100002019-06-05 10:21AM EDT210.000.420.000.100.00-153478.13%
BDX190628P002150002019-06-05 10:21AM EDT215.000.640.001.600.00-1531110.94%
BDX190628P002175002019-06-21 9:30AM EDT217.500.050.001.050.00-1294.34%
BDX190628P002200002019-06-13 2:30PM EDT220.000.450.001.750.00-101499.22%
BDX190628P002225002019-06-20 9:51AM EDT222.500.100.001.150.00-43483.01%
BDX190628P002250002019-06-14 10:54AM EDT225.000.750.002.200.00-506090.65%
BDX190628P002275002019-06-20 11:21AM EDT227.500.200.001.100.00-52268.90%
BDX190628P002300002019-06-24 9:30AM EDT230.000.100.100.800.00-19759.23%
BDX190628P002325002019-06-18 10:53AM EDT232.501.850.001.400.00--459.33%
BDX190628P002350002019-06-17 11:45AM EDT235.003.700.000.300.00-1611341.65%
BDX190628P002375002019-06-20 11:41AM EDT237.500.870.150.350.00-1636.77%
BDX190628P002400002019-06-21 3:39PM EDT240.000.420.300.55-4.48-91.43%41434.52%
BDX190628P002425002019-06-25 10:03AM EDT242.500.300.651.050.00-5135.03%
BDX190628P002450002019-06-25 10:03AM EDT245.000.451.301.650.00-31433.50%
BDX190628P002500002019-06-20 1:05PM EDT250.007.273.404.100.00-101034.74%