Stocks Options

LAST PRICE
234.3600
TODAY'S CHANGE (%)
Trending Up0.4800 (0.2052%)

Bid / Lots
229.2400/ 1
Ask / Lots
238.3800/ 1
Open / Previous Close
234.5800 / 233.8800
Day Range
Low 233.3950
High 236.1750
52 Week Range
Low 229.3950
High 287.3200
Volume
800,508
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 19.844

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BDXIn the Money	$107.50In the Money	$112.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	BDXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BDXIn the Money	$102.50In the Money	$107.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	BDXOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$97.50In the Money	$102.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$92.50In the Money	$97.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	BDXOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BDXIn the Money	$87.50In the Money	$92.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$82.50In the Money	$87.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$77.50In the Money	$82.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$72.50In the Money	$77.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$67.50In the Money	$72.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$62.60In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$57.50In the Money	$62.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$52.60In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$47.70In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BDXIn the Money	$42.70In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	BDXOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$38.00In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	BDXOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$33.00In the Money	$37.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	BDXOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
BDXIn the Money	$28.10In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	BDXOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BDXIn the Money	$23.80In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	BDXOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
BDXIn the Money	$19.70In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	BDXOut of the Money	$0.85Out of the Money	$1.10Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
BDXIn the Money	$14.70In the Money	$18.30In the Money	$17.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	BDXOut of the Money	$1.40Out of the Money	$1.75Out of the Money	$1.63Out of the Money	$0.05Out of the Money	1Out of the Money	355Out of the Money
BDXIn the Money	$11.80In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	BDXOut of the Money	$2.40Out of the Money	$2.75Out of the Money	$2.48Out of the Money	$-0.04Out of the Money	6Out of the Money	155Out of the Money
BDXUnderlying issue's last price	$9.10Underlying issue's last price	$9.50Underlying issue's last price	$8.72Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	BDXUnderlying issue's last price	$3.90Underlying issue's last price	$4.30Underlying issue's last price	$3.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	291Underlying issue's last price
BDXNear the Money	$6.20Near the Money	$6.70Near the Money	$6.60Near the Money	$-0.69Near the Money	29Near the Money	439Near the Money	Filter Table By Strike Price of$235.00	BDXIn the Money	$6.00In the Money	$6.40In the Money	$6.20In the Money	$0.10In the Money	15In the Money	142In the Money
BDXOut of the Money	$3.90Out of the Money	$4.30Out of the Money	$4.24Out of the Money	$0.24Out of the Money	26Out of the Money	238Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$8.70In the Money	$9.30In the Money	$10.12In the Money	$0.00In the Money	---In the Money	144In the Money
BDXOut of the Money	$2.20Out of the Money	$2.65Out of the Money	$2.42Out of the Money	$-0.13Out of the Money	11Out of the Money	254Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$10.40In the Money	$14.50In the Money	$13.80In the Money	$0.00In the Money	---In the Money	69In the Money
BDXOut of the Money	$1.10Out of the Money	$1.65Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$13.90In the Money	$18.50In the Money	$17.30In the Money	$0.00In the Money	---In the Money	73In the Money
BDXOut of the Money	$0.50Out of the Money	$1.70Out of the Money	$0.75Out of the Money	$0.05Out of the Money	11Out of the Money	235Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$18.40In the Money	$23.00In the Money	$11.60In the Money	$0.00In the Money	---In the Money	9In the Money
BDXOut of the Money	$0.10Out of the Money	$1.40Out of the Money	$0.40Out of the Money	$0.05Out of the Money	25Out of the Money	222Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$23.20In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$28.20In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$33.30In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$275.00	BDXIn the Money	$38.20In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$280.00	BDXIn the Money	$43.30In the Money	$48.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	BDXIn the Money	$48.30In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	BDXIn the Money	$53.30In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$295.00	BDXIn the Money	$58.30In the Money	$63.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	BDXIn the Money	$63.30In the Money	$68.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	BDXIn the Money	$68.30In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	BDXIn the Money	$73.30In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	BDXIn the Money	$78.30In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	BDXIn the Money	$83.30In the Money	$88.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	BDXIn the Money	$88.30In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	BDXIn the Money	$93.20In the Money	$98.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	BDXIn the Money	$98.20In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	BDXIn the Money	$103.30In the Money	$108.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	BDXIn the Money	$113.20In the Money	$118.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	BDXIn the Money	$123.20In the Money	$128.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Becton Dickinson and Co
NYSE:BDXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)