BDX - Becton, Dickinson and Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX181221C001350002018-12-04 3:03PM EST135.00112.4492.1096.300.00-20288.97%
BDX181221C001400002018-12-06 9:47AM EST140.00100.8086.3091.000.00-10248.05%
BDX181221C001500002018-11-01 3:31PM EST150.0084.7677.6082.000.00-10259.08%
BDX181221C001650002018-09-07 10:54PM EST165.0092.7462.5066.400.00-10201.47%
BDX181221C001750002018-11-01 3:31PM EST175.0054.2452.5056.500.00-10173.29%
BDX181221C001800002018-12-06 3:10PM EST180.0058.4547.5051.500.00-400158.94%
BDX181221C001850002018-11-01 3:31PM EST185.0048.9042.6046.500.00-10145.85%
BDX181221C001900002018-12-14 3:22PM EST190.0042.6037.4038.800.00-6692.77%
BDX181221C001950002018-08-29 10:19AM EST195.0065.2132.6036.500.00-40117.77%
BDX181221C002000002018-12-06 3:10PM EST200.0038.1127.5031.000.00-10098.29%
BDX181221C002100002018-12-06 3:10PM EST210.0028.4417.1021.500.00-10071.80%
BDX181221C002150002018-11-20 2:55PM EST215.0025.4813.3016.500.00-1065.63%
BDX181221C002200002018-11-28 1:43PM EST220.0029.508.4012.500.00-33655.96%
BDX181221C002275002018-11-26 10:36AM EST227.5017.503.604.100.00-5537.87%
BDX181221C002300002018-12-14 3:56PM EST230.004.202.302.600.00-218834.20%
BDX181221C002325002018-12-14 3:39PM EST232.502.751.501.800.00-141534.77%
BDX181221C002350002018-12-14 12:06PM EST235.001.950.801.050.00-25433.25%
BDX181221C002375002018-12-14 3:48PM EST237.501.100.500.700.00-43334.30%
BDX181221C002400002018-12-14 12:43PM EST240.000.860.200.500.00-2524536.13%
BDX181221C002425002018-12-14 3:13PM EST242.500.460.100.950.00-31749.49%
BDX181221C002450002018-12-12 9:47AM EST245.001.380.000.750.00-13951.15%
BDX181221C002475002018-12-06 9:31AM EST247.502.300.000.700.00-44455.05%
BDX181221C002500002018-12-14 12:32PM EST250.000.100.000.750.00-1345951.56%
BDX181221C002525002018-12-07 11:12AM EST252.500.550.000.700.00-19954.98%
BDX181221C002550002018-12-07 11:26AM EST255.000.250.000.700.00-31859.03%
BDX181221C002575002018-12-11 10:27AM EST257.500.160.000.700.00-21562.99%
BDX181221C002600002018-12-11 2:02PM EST260.000.100.000.700.00-137766.89%
BDX181221C002650002018-11-30 3:37PM EST265.000.750.000.700.00-10218574.41%
BDX181221C002700002018-12-04 2:10PM EST270.000.150.000.700.00-516881.64%
BDX181221C002800002018-11-13 2:37PM EST280.000.100.000.700.00-19895.41%
BDX181221C002900002018-11-29 1:23PM EST290.000.160.000.700.00-253108.30%
BDX181221C003000002018-11-14 9:30AM EST300.000.050.000.700.00-28120.51%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BDX181221P001350002018-06-21 10:28AM EST135.000.200.000.700.00-23219.73%
BDX181221P001400002018-06-19 10:14AM EST140.000.250.000.700.00-18206.25%
BDX181221P001550002018-09-17 11:59AM EST155.000.050.000.700.00-18167.77%
BDX181221P001650002018-10-19 8:42AM EST165.000.100.000.700.00-116143.95%
BDX181221P001700002018-11-06 11:23AM EST170.000.100.000.700.00-328132.42%
BDX181221P001750002018-10-19 8:48AM EST175.000.200.000.700.00-2106121.09%
BDX181221P001850002018-10-26 2:04PM EST185.000.850.000.700.00-24299.12%
BDX181221P001900002018-11-05 2:22PM EST190.000.500.000.700.00-13088.38%
BDX181221P001950002018-12-06 11:33AM EST195.000.150.000.700.00-118277.78%
BDX181221P002000002018-11-23 12:04PM EST200.000.300.000.700.00-18467.24%
BDX181221P002100002018-12-03 10:49AM EST210.000.050.000.750.00-317155.91%
BDX181221P002150002018-12-06 11:24AM EST215.000.700.000.650.00-101041.85%
BDX181221P002200002018-12-14 2:54PM EST220.000.550.801.150.00-114936.52%
BDX181221P002225002018-12-07 11:48AM EST222.501.121.301.750.00-101035.96%
BDX181221P002250002018-12-17 9:38AM EST225.001.601.902.15+0.99+162.30%3731.30%
BDX181221P002275002018-12-17 9:42AM EST227.503.203.103.50+2.05+178.26%4733.64%
BDX181221P002300002018-12-17 9:30AM EST230.003.304.304.70+0.35+11.86%146031.79%
BDX181221P002325002018-12-07 11:35AM EST232.503.605.506.200.00-3029.88%
BDX181221P002350002018-12-14 10:41AM EST235.004.607.808.400.00-1433.25%
BDX181221P002375002018-12-14 3:46PM EST237.507.476.209.700.00-5180.00%
BDX181221P002400002018-12-14 2:54PM EST240.008.839.5013.000.00-123238.97%
BDX181221P002425002018-12-03 11:50AM EST242.501.5811.1015.400.00-13742.19%
BDX181221P002450002018-12-13 12:45PM EST245.009.6013.5017.800.00-12844.73%
BDX181221P002475002018-12-06 12:33PM EST247.5011.3016.0020.300.00-12249.32%
BDX181221P002500002018-12-14 10:45AM EST250.0016.8918.0022.400.00-512836.52%
BDX181221P002525002018-11-30 10:04AM EST252.505.2022.0026.000.00-102173.58%
BDX181221P002550002018-11-30 3:24PM EST255.006.0024.5029.300.00-131392.04%
BDX181221P002600002018-11-30 10:54AM EST260.009.9628.5032.500.00-333957.62%
BDX181221P002650002018-11-30 2:41PM EST265.0013.7533.6038.400.00-6594.41%
BDX181221P002750002018-12-03 2:28PM EST275.0023.5043.6048.200.00-20105.66%