Stocks Options

LAST PRICE
236.3300
TODAY'S CHANGE (%)
Trending Up2.3100 (0.9871%)

Bid / Lots
228.2200/ 1
Ask / Lots
241.6200/ 1
Open / Previous Close
234.7600 / 234.0200
Day Range
Low 234.5000
High 237.1350
52 Week Range
Low 218.7500
High 283.5000
Volume
917,471
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 19.541

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BDXIn the Money	$119.60In the Money	$124.00In the Money	$129.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$114.60In the Money	$119.00In the Money	$117.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$109.60In the Money	$114.00In the Money	$111.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$104.70In the Money	$109.00In the Money	$109.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$99.70In the Money	$104.00In the Money	$105.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$94.70In the Money	$98.90In the Money	$95.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$89.70In the Money	$94.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$84.70In the Money	$88.90In the Money	$83.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$79.70In the Money	$84.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	BDXOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$75.00In the Money	$79.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	BDXOut of the Money	---Out of the Money	$2.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$69.60In the Money	$74.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	BDXOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$64.90In the Money	$69.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	BDXOut of the Money	$0.05Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BDXIn the Money	$59.70In the Money	$64.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	BDXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$54.70In the Money	$59.20In the Money	$59.56In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	BDXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BDXIn the Money	$49.90In the Money	$54.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
BDXIn the Money	$44.90In the Money	$49.40In the Money	$48.10In the Money	$-1.46In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$190.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BDXIn the Money	$40.00In the Money	$44.30In the Money	---In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
BDXIn the Money	$35.00In the Money	$39.40In the Money	$47.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	BDXOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
BDXIn the Money	$29.90In the Money	$34.00In the Money	$37.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	BDXOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
BDXIn the Money	$25.10In the Money	$29.40In the Money	$27.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	BDXOut of the Money	$0.35Out of the Money	$1.00Out of the Money	$0.46Out of the Money	$-0.15Out of the Money	5Out of the Money	169Out of the Money
BDXIn the Money	$21.40In the Money	$24.40In the Money	$26.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$215.00	BDXOut of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$-0.27Out of the Money	5Out of the Money	70Out of the Money
BDXIn the Money	$16.80In the Money	$19.70In the Money	$21.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	BDXOut of the Money	$0.40Out of the Money	$1.90Out of the Money	$0.88Out of the Money	$-0.56Out of the Money	2Out of the Money	614Out of the Money
BDXIn the Money	$12.20In the Money	$14.40In the Money	$12.98In the Money	$-0.42In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$225.00	BDXOut of the Money	$1.40Out of the Money	$1.80Out of the Money	$1.50Out of the Money	$-1.08Out of the Money	10Out of the Money	190Out of the Money
BDXIn the Money	$7.70In the Money	$10.20In the Money	$9.70In the Money	$1.70In the Money	5In the Money	67In the Money	Filter Table By Strike Price of$230.00	BDXOut of the Money	$2.35Out of the Money	$3.10Out of the Money	$2.61Out of the Money	$-1.19Out of the Money	5Out of the Money	285Out of the Money
BDXUnderlying issue's last price	$5.60Underlying issue's last price	$6.30Underlying issue's last price	$6.13Underlying issue's last price	$1.13Underlying issue's last price	494Underlying issue's last price	306Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	BDXUnderlying issue's last price	$4.10Underlying issue's last price	$4.80Underlying issue's last price	$4.00Underlying issue's last price	$-2.60Underlying issue's last price	8Underlying issue's last price	111Underlying issue's last price
BDXOut of the Money	$3.20Out of the Money	$4.00Out of the Money	$3.80Out of the Money	$0.95Out of the Money	75Out of the Money	368Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$6.50In the Money	$7.40In the Money	$6.90In the Money	$-2.80In the Money	5In the Money	66In the Money
BDXOut of the Money	$1.50Out of the Money	$1.95Out of the Money	$2.06Out of the Money	$0.51Out of the Money	117Out of the Money	572Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$8.40In the Money	$11.90In the Money	$10.19In the Money	$-2.50In the Money	3In the Money	67In the Money
BDXOut of the Money	$0.50Out of the Money	$1.35Out of the Money	$0.95Out of the Money	$0.20Out of the Money	2Out of the Money	173Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$12.90In the Money	$16.20In the Money	$14.90In the Money	$0.00In the Money	---In the Money	369In the Money
BDXOut of the Money	$0.20Out of the Money	$0.85Out of the Money	$0.45Out of the Money	$-0.16Out of the Money	9Out of the Money	134Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$17.00In the Money	$20.40In the Money	$19.60In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$21.60In the Money	$26.00In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$2.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$26.50In the Money	$30.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$31.40In the Money	$35.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$275.00	BDXIn the Money	$36.60In the Money	$40.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$280.00	BDXIn the Money	$41.30In the Money	$45.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.90Out of the Money	2Out of the Money	39Out of the Money	Filter Table By Strike Price of$285.00	BDXIn the Money	$46.30In the Money	$50.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.00Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$290.00	BDXIn the Money	$51.30In the Money	$55.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$2.15Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$295.00	BDXIn the Money	$57.00In the Money	$60.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$2.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$300.00	BDXIn the Money	$62.10In the Money	$65.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$2.10Out of the Money	---Out 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	$66.80In the Money	$70.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$310.00	BDXIn the Money	$71.70In the Money	$75.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$76.30In the Money	$80.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$320.00	BDXIn the Money	$81.30In the Money	$85.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$86.30In the Money	$90.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$91.30In the Money	$95.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$96.30In the Money	$100.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$101.30In the Money	$105.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$111.90In the Money	$115.20In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)