Stocks Options

LAST PRICE
232.7500
TODAY'S CHANGE (%)
Trending Down-0.9800 (-0.4193%)

Bid / Lots
228.1300/ 1
Ask / Lots
241.8600/ 1
Open / Previous Close
232.6300 / 233.7300
Day Range
Low 230.5000
High 234.1600
52 Week Range
Low 224.0000
High 287.3200
Volume
1,288,582
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 19.924

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	$112.00In the Money	$116.90In 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	$0.75Out of the Money	$0.26Out of the Money	$0.26Out of the Money	1Out of the Money	---Out of the Money
BDXIn the Money	$107.00In the Money	$111.70In 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	$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	$102.10In 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$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	$97.10In the Money	$102.00In 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	$92.20In the Money	$97.00In 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	$87.50In 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$145.00	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	$82.50In the Money	$87.10In 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	$0.95Out 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	$0.95Out 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	$77.20In 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	$1.45Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$67.70In the Money	$72.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$62.80In 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	$0.05Out of the Money	$2.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$57.80In the Money	$62.50In 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	$1.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$53.00In the Money	$57.70In 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	$0.05Out of the Money	$0.75Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
BDXIn the Money	$48.10In the Money	$52.90In 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	$1.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BDXIn the Money	$43.20In the Money	$48.00In the Money	$50.61In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$190.00	BDXOut of the Money	$0.15Out of the Money	$0.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BDXIn the Money	$38.50In the Money	$43.20In 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	$0.25Out of the Money	$1.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
BDXIn the Money	$34.30In the Money	$37.80In 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	$0.40Out of the Money	$2.10Out of the Money	$1.44Out of the Money	$0.34Out of the Money	1Out of the Money	37Out of the Money
BDXIn the Money	$29.70In the Money	$33.10In 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	$1.00Out of the Money	$2.55Out of the Money	$1.41Out of the Money	$0.63Out of the Money	1Out of the Money	17Out of the Money
BDXIn the Money	$25.20In the Money	$28.70In 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	$1.50Out of the Money	$2.15Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
BDXIn the Money	$21.10In the Money	$23.60In the Money	$27.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	BDXOut of the Money	$2.20Out of the Money	$2.95Out of the Money	$2.55Out of the Money	$-1.25Out of the Money	2Out of the Money	18Out of the Money
BDXIn the Money	$18.30In the Money	$19.60In the Money	$17.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	BDXOut of the Money	$3.40Out of the Money	$4.10Out of the Money	$3.89Out of the Money	$-0.11Out of the Money	5Out of the Money	270Out of the Money
BDXIn the Money	$14.60In the Money	$16.10In the Money	$15.39In the Money	$-4.21In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$225.00	BDXOut of the Money	$4.30Out of the Money	$5.40Out of the Money	$4.71Out of the Money	$0.53Out of the Money	23Out of the Money	40Out of the Money
BDXUnderlying issue's last price	$11.20Underlying issue's last price	$12.50Underlying issue's last price	$10.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	59Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	BDXUnderlying issue's last price	$6.40Underlying issue's last price	$7.20Underlying issue's last price	$7.10Underlying issue's last price	$0.10Underlying issue's last price	6Underlying issue's last price	184Underlying issue's last price
BDXNear the Money	$8.40Near the Money	$10.10Near the Money	$12.70Near the Money	$0.00Near the Money	---Near the Money	250Near the Money	Filter Table By Strike Price of$235.00	BDXIn the Money	$8.60In the Money	$9.50In the Money	$6.35In the Money	$0.00In the Money	---In the Money	60In the Money
BDXOut of the Money	$5.90Out of the Money	$7.40Out of the Money	$6.90Out of the Money	$0.90Out of the Money	1Out of the Money	55Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$11.30In the Money	$12.20In the Money	$8.35In the Money	$0.00In the Money	---In the Money	22In the Money
BDXOut of the Money	$4.60Out of the Money	$5.60Out of the Money	$4.92Out of the Money	$-0.30Out of the Money	1Out of the Money	50Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$14.00In the Money	$15.40In the Money	$14.15In the Money	$0.00In the Money	---In the Money	50In the Money
BDXOut of the Money	$2.70Out of the Money	$5.10Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$17.60In the Money	$20.50In the Money	$18.66In the Money	$0.01In the Money	4In the Money	269In the Money
BDXOut of the Money	$1.70Out of the Money	$4.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$20.90In the Money	$24.30In the Money	$19.60In the Money	$0.00In the Money	---In the Money	2In the Money
BDXOut of the Money	$1.00Out of the Money	$3.20Out of the Money	$2.18Out of the Money	$0.18Out of the Money	1Out of the Money	56Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$24.80In the Money	$29.50In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.65Out of the Money	$3.10Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$30.00In the Money	$34.60In 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	$0.75Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$35.00In the Money	$39.60In 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	$0.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$275.00	BDXIn the Money	$40.00In the Money	$44.60In 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	$2.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$280.00	BDXIn the Money	$45.00In the Money	$49.60In 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	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$285.00	BDXIn the Money	$50.00In the Money	$54.60In 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	$0.75Out 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	$55.00In the Money	$59.60In 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	$0.95Out 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	$60.10In the Money	$64.80In 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	$0.95Out 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	$65.00In the Money	$69.70In 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	$70.00In the Money	$74.60In 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	$0.95Out 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	$75.00In the Money	$79.60In 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	$0.95Out 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	$80.00In the Money	$84.60In 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	$0.30Out 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	$85.00In the Money	$89.60In 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	$90.00In the Money	$94.60In 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	$95.00In the Money	$99.60In 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	$100.00In the Money	$104.60In 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	$0.95Out 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	$105.00In the Money	$109.60In 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	$0.95Out 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	$115.00In the Money	$119.60In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)