Stocks Options

LAST PRICE
234.3400
TODAY'S CHANGE (%)
Trending Down-0.9000 (-0.3826%)

Bid / Lots
234.3400/ 2
Ask / Lots
234.3900/ 2
Open / Previous Close
235.2100 / 235.2400
Day Range
Low 232.9750
High 237.4200
52 Week Range
Low 218.7500
High 259.9200
Volume
1,290,040
above 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 19.462

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	$118.10In the Money	$122.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$113.10In the Money	$117.10In the Money	$119.56In 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	$1.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BDXIn the Money	$108.20In 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$125.00	BDXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$103.20In the Money	$107.10In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$98.90In the Money	$102.10In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$93.20In the Money	$97.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$88.30In the Money	$92.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$83.30In the Money	$87.20In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$78.30In 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$155.00	BDXOut of the Money	---Out of the Money	$1.00Out 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	$77.30In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$68.40In 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$165.00	BDXOut of the Money	---Out of the Money	$1.00Out 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	$67.30In 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	$1.00Out 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$175.00	BDXOut of the Money	---Out of the Money	$1.00Out 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	$57.50In 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	---Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
BDXIn the Money	$48.60In the Money	$52.60In 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	---Out of the Money	$1.05Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BDXIn the Money	$43.80In the Money	$47.80In 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	$0.10Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BDXIn the Money	$38.80In the Money	$42.80In 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	$0.20Out of the Money	$0.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BDXIn the Money	$34.30In the Money	$37.50In 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
BDXIn the Money	$30.30In the Money	$32.30In 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	$0.95Out of the Money	$1.25Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
BDXIn the Money	$25.00In the Money	$27.80In the Money	$30.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$210.00	BDXOut of the Money	$1.35Out of the Money	$1.75Out of the Money	$1.40Out of the Money	$-0.25Out of the Money	10Out of the Money	159Out of the Money
BDXIn the Money	$20.60In the Money	$23.10In 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	$2.00Out of the Money	$2.45Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
BDXIn the Money	$17.60In the Money	$18.90In 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	$2.95Out of the Money	$3.50Out of the Money	$4.00Out of the Money	$1.00Out of the Money	1Out of the Money	159Out of the Money
BDXIn the Money	$14.40In the Money	$15.10In 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	$4.30Out of the Money	$4.70Out of the Money	$4.75Out of the Money	$0.72Out of the Money	1Out of the Money	802Out of the Money
BDXUnderlying issue's last price	$11.20Underlying issue's last price	$11.60Underlying issue's last price	$12.00Underlying issue's last price	$0.60Underlying issue's last price	1Underlying issue's last price	44Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	BDXUnderlying issue's last price	$6.00Underlying issue's last price	$6.50Underlying issue's last price	$6.50Underlying issue's last price	$0.50Underlying issue's last price	3Underlying issue's last price	198Underlying issue's last price
BDXNear the Money	$8.40Near the Money	$8.80Near the Money	$7.98Near the Money	$-2.92Near the Money	2Near the Money	76Near the Money	Filter Table By Strike Price of$235.00	BDXIn the Money	$8.30In the Money	$8.70In the Money	$8.80In the Money	$1.20In the Money	5In the Money	128In the Money
BDXOut of the Money	$6.00Out of the Money	$6.40Out of the Money	$5.73Out of the Money	$-1.57Out of the Money	4Out of the Money	84Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$9.80In the Money	$11.40In the Money	$10.30In the Money	$0.00In the Money	---In the Money	104In the Money
BDXOut of the Money	$4.10Out of the Money	$4.50Out of the Money	$4.06Out of the Money	$-0.84Out of the Money	1Out of the Money	277Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$13.10In the Money	$14.70In the Money	$11.40In the Money	$0.00In the Money	---In the Money	52In the Money
BDXOut of the Money	$2.70Out of the Money	$3.10Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$16.10In the Money	$19.90In the Money	$11.50In the Money	$0.00In the Money	---In the Money	8In the Money
BDXOut of the Money	$1.65Out of the Money	$2.00Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$19.80In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.95Out of the Money	$1.35Out of the Money	$1.10Out of the Money	$-0.15Out of the Money	6Out of the Money	135Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$24.10In the Money	$28.20In the Money	$40.37In the Money	$0.00In the Money	---In the Money	92In the Money
BDXOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$-0.55Out of the Money	4Out of the Money	481Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$29.00In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$33.70In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.65Out of the Money	$0.45Out 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	$38.70In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$280.00	BDXIn the Money	$43.60In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.45Out of the Money	$0.75Out 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	$48.70In the Money	$52.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.65Out 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	$53.60In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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$295.00	BDXIn the Money	$59.20In the Money	$62.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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	$63.60In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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	$68.60In the Money	$72.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.15Out 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	$73.50In the Money	$77.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.15Out 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	$78.50In the Money	$82.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.15Out 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	$83.50In the Money	$87.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.15Out 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	$88.50In the Money	$92.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.10Out 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$330.00	BDXIn the Money	$93.50In the Money	$97.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.10Out 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$335.00	BDXIn the Money	$98.60In the Money	$102.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.10Out 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	$103.60In the Money	$107.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.10Out 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$350.00	BDXIn the Money	$113.50In the Money	$117.50In 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)