Stocks Options

LAST PRICE
228.9000
TODAY'S CHANGE (%)
Trending Down-0.3700 (-0.1614%)

Bid / Lots
228.8000/ 2
Ask / Lots
229.1100/ 4
Open / Previous Close
229.0600 / 229.2700
Day Range
Low 228.3600
High 231.1400
52 Week Range
Low 224.0000
High 287.3200
Volume
97,505
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 20.099

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BDXIn the Money	$108.00In the Money	$112.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	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
BDXIn the Money	$103.00In the Money	$107.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$98.10In the Money	$102.20In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$93.00In the Money	$97.10In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$88.10In the Money	$92.30In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$83.20In the Money	$87.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$78.20In the Money	$82.20In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$73.30In 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$155.00	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
BDXIn the Money	$68.30In the Money	$72.30In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$63.40In 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$165.00	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
BDXIn the Money	$58.40In 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$170.00	BDXOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$53.50In the Money	$57.60In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$48.40In the Money	$52.70In 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	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$43.60In the Money	$47.80In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$38.80In 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$190.00	BDXOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$33.90In the Money	$37.90In 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	$2.45Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BDXIn the Money	$29.30In the Money	$32.60In the Money	$40.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	BDXOut of the Money	$0.30Out of the Money	$1.65Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$24.70In 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$205.00	BDXOut of the Money	$0.70Out of the Money	$1.35Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
BDXIn the Money	$20.70In the Money	$23.20In the Money	$26.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	BDXOut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
BDXIn the Money	$16.10In the Money	$18.70In 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	$1.80Out of the Money	$2.30Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
BDXIn the Money	$12.80In the Money	$15.40In the Money	$21.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	BDXOut of the Money	$2.80Out of the Money	$3.20Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
BDXUnderlying issue's last price	$9.90Underlying issue's last price	$10.30Underlying issue's last price	$11.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	BDXUnderlying issue's last price	$4.20Underlying issue's last price	$4.70Underlying issue's last price	$4.57Underlying issue's last price	$0.27Underlying issue's last price	1Underlying issue's last price	1,085Underlying issue's last price
BDXNear the Money	$6.90Near the Money	$7.40Near the Money	$10.50Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$230.00	BDXIn the Money	$6.30In the Money	$6.80In the Money	$5.43In the Money	$0.00In the Money	---In the Money	1,117In the Money
BDXOut of the Money	$4.60Out of the Money	$5.10Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$235.00	BDXIn the Money	$8.90In the Money	$9.60In the Money	$8.60In the Money	$0.00In the Money	---In the Money	40In the Money
BDXOut of the Money	$2.85Out of the Money	$3.30Out of the Money	$3.10Out of the Money	$-2.00Out of the Money	20Out of the Money	256Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$12.10In the Money	$14.30In the Money	$7.30In the Money	$0.00In the Money	---In the Money	21In the Money
BDXOut of the Money	$1.75Out of the Money	$3.20Out of the Money	$2.01Out of the Money	$0.04Out of the Money	20Out of the Money	291Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$15.60In the Money	$18.40In the Money	$9.40In the Money	$0.00In the Money	---In the Money	23In the Money
BDXOut of the Money	$0.95Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$20.10In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.45Out of the Money	$0.85Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$24.60In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.15Out of the Money	$2.40Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$28.80In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$33.80In the Money	$37.90In 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	$1.65Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$38.80In the Money	$42.90In 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$275.00	BDXIn the Money	$43.80In the Money	$47.90In 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$280.00	BDXIn the Money	$48.80In the Money	$52.90In 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$285.00	BDXIn the Money	$54.50In the Money	$57.90In 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$290.00	BDXIn the Money	$58.80In the Money	$62.90In 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$295.00	BDXIn the Money	$64.10In the Money	$67.90In 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$300.00	BDXIn the Money	$68.80In the Money	$72.90In 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$305.00	BDXIn the Money	$74.10In the Money	$77.90In 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$310.00	BDXIn the Money	$78.80In the Money	$82.90In 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	$83.80In the Money	$87.90In 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$320.00	BDXIn the Money	$88.80In the Money	$92.90In 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	$94.10In the Money	$97.90In 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$330.00	BDXIn the Money	$98.80In the Money	$102.90In 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$335.00	BDXIn the Money	$104.50In the Money	$107.90In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)