Stocks Options

LAST PRICE
241.1000
TODAY'S CHANGE (%)
Trending Down-0.4100 (-0.1698%)

Bid / Lots
231.5100/ 2
Ask / Lots
243.5400/ 1
Open / Previous Close
241.5500 / 241.5100
Day Range
Low 238.0250
High 242.4050
52 Week Range
Low 218.7500
High 269.5200
Volume
1,250,199
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 19.656

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BDXIn the Money	$125.20In the Money	$129.60In the Money	$0.00In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$120.30In the Money	$124.50In the Money	$121.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	BDXOut of the Money	---Out 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
BDXIn the Money	$115.20In the Money	$119.90In 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	---Out 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	$110.20In the Money	$114.50In the Money	$105.00In 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	$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	$105.30In the Money	$109.60In 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	---Out 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	$100.40In the Money	$105.00In 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	---Out 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	$95.60In the Money	$99.90In 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	---Out 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	$90.60In the Money	$95.00In 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	---Out 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	$85.70In the Money	$90.00In 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	---Out 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	$80.70In the Money	$85.00In 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	---Out 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	$75.80In the Money	$80.00In 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	---Out 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	$70.90In the Money	$75.10In 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	---Out 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	$65.70In the Money	$70.50In 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	---Out 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	$61.10In the Money	$65.40In 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	---Out of the Money	$0.95Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
BDXIn the Money	$56.20In the Money	$60.50In 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	$0.10Out of the Money	$0.95Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BDXIn the Money	$51.40In the Money	$55.50In the Money	$54.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	BDXOut of the Money	$0.15Out of the Money	$2.40Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BDXIn the Money	$46.60In the Money	$50.90In 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	$0.25Out of the Money	$2.70Out of the Money	$0.79Out of the Money	$-0.46Out of the Money	1Out of the Money	18Out of the Money
BDXIn the Money	$42.60In the Money	$45.30In the Money	$39.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	BDXOut of the Money	$0.65Out of the Money	$1.20Out of the Money	$0.99Out of the Money	$-0.76Out of the Money	1Out of the Money	56Out of the Money
BDXIn the Money	$37.90In the Money	$40.70In the Money	$43.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	BDXOut of the Money	---Out of the Money	$2.75Out of the Money	$1.29Out of the Money	$-0.61Out of the Money	12Out of the Money	28Out of the Money
BDXIn the Money	$32.60In the Money	$35.90In the Money	$32.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$210.00	BDXOut of the Money	$0.25Out of the Money	$2.15Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
BDXIn the Money	$29.30In the Money	$31.50In the Money	$35.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	BDXOut of the Money	$1.80Out of the Money	$2.75Out of the Money	$2.27Out of the Money	$-0.23Out of the Money	13Out of the Money	8Out of the Money
BDXIn the Money	$25.20In the Money	$27.80In the Money	$27.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	BDXOut of the Money	$1.50Out of the Money	$3.40Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
BDXIn the Money	$21.50In the Money	$23.70In the Money	$15.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$225.00	BDXOut of the Money	$3.40Out of the Money	$4.30Out of the Money	$4.21Out of the Money	$0.78Out of the Money	2Out of the Money	63Out of the Money
BDXIn the Money	$17.60In the Money	$19.90In the Money	$14.20In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$230.00	BDXOut of the Money	$5.00Out of the Money	$6.90Out of the Money	$5.70Out of the Money	$-1.40Out of the Money	1Out of the Money	121Out of the Money
BDXIn the Money	$14.10In the Money	$16.40In the Money	$13.50In the Money	$-2.45In the Money	2In the Money	66In the Money	Filter Table By Strike Price of$235.00	BDXOut of the Money	$6.20Out of the Money	$7.10Out of the Money	$7.20Out of the Money	$-1.40Out of the Money	1Out of the Money	94Out of the Money
BDXUnderlying issue's last price	$11.10Underlying issue's last price	$11.80Underlying issue's last price	$10.20Underlying issue's last price	$-1.40Underlying issue's last price	2Underlying issue's last price	59Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	BDXUnderlying issue's last price	$8.10Underlying issue's last price	$8.80Underlying issue's last price	$9.30Underlying issue's last price	$1.00Underlying issue's last price	7Underlying issue's last price	34Underlying issue's last price
BDXOut of the Money	$8.40Out of the Money	$9.10Out of the Money	$7.80Out of the Money	$-1.00Out of the Money	4Out of the Money	36Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$10.30In the Money	$11.10In the Money	$10.90In the Money	$0.00In the Money	---In the Money	29In the Money
BDXOut of the Money	$6.10Out of the Money	$6.90Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$11.60In the Money	$15.40In the Money	$16.80In the Money	$0.00In the Money	---In the Money	6In the Money
BDXOut of the Money	$4.20Out of the Money	$4.90Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$14.50In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$2.15Out of the Money	$5.20Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$18.30In the Money	$21.20In the Money	$40.37In the Money	$0.00In the Money	---In the Money	92In the Money
BDXOut of the Money	$1.45Out of the Money	$3.70Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	476Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$22.20In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$1.25Out of the Money	$1.60Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$27.60In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.75Out of the Money	$2.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money	Filter Table By Strike Price of$275.00	BDXIn the Money	$31.70In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	2Out of the Money	114Out of the Money	Filter Table By Strike Price of$280.00	BDXIn the Money	$36.30In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$285.00	BDXIn the Money	$41.40In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.80Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$290.00	BDXIn the Money	$46.50In the Money	$51.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.50Out 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	$51.50In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$300.00	BDXIn the Money	$56.40In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$305.00	BDXIn the Money	$61.90In the Money	$66.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.25Out 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	$66.50In the Money	$71.00In the Money	$0.00In 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	$0.00Out 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	$71.70In the Money	$76.00In the Money	$0.00In 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	$0.00Out 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	$76.70In the Money	$81.00In the Money	$0.00In 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	$0.00Out 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	$81.90In the Money	$86.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.75Out 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	$86.70In the Money	$90.90In the Money	$0.00In 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	$0.00Out 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	$91.50In the Money	$96.00In the Money	$0.00In 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	$0.00Out 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	$96.20In the Money	$101.00In the Money	$0.00In 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	$0.00Out 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	$106.30In the Money	$111.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)