Stocks Options

LAST PRICE
234.3700
TODAY'S CHANGE (%)
Trending Down-0.8700 (-0.3698%)

Bid / Lots
234.3700/ 1
Ask / Lots
234.4000/ 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
1,278,732
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 January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BDXIn the Money	$123.10In the Money	$127.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	BDXOut of the Money	---Out of the Money	$0.55Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BDXIn the Money	$113.10In the Money	$117.10In the Money	$122.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$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	$103.80In the Money	$107.10In the Money	$108.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$98.20In 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	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$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	$84.00In the Money	$87.30In the Money	$93.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$150.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$78.40In 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	---Out of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
BDXIn the Money	$73.50In the Money	$77.50In 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	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BDXIn the Money	$68.50In 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	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
BDXIn the Money	$63.70In the Money	$67.70In the Money	$70.47In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$170.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
BDXIn the Money	$58.90In the Money	$62.80In the Money	$68.97In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	678Out of the Money
BDXIn the Money	$54.00In the Money	$57.90In the Money	$46.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$180.00	BDXOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
BDXIn the Money	$49.20In the Money	$53.10In the Money	$54.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$185.00	BDXOut of the Money	$0.20Out of the Money	$0.85Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
BDXIn the Money	$45.00In the Money	$47.10In the Money	$49.55In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$190.00	BDXOut of the Money	$0.30Out of the Money	$1.35Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	595Out of the Money
BDXIn the Money	$40.00In the Money	$43.00In 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	$0.50Out of the Money	$2.70Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
BDXIn the Money	$35.90In the Money	$39.10In the Money	$37.93In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$200.00	BDXOut of the Money	$1.20Out of the Money	$1.50Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money
BDXIn the Money	$31.50In the Money	$33.90In 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	$1.70Out of the Money	$2.05Out of the Money	$1.90Out of the Money	$1.90Out of the Money	2Out of the Money	---Out of the Money
BDXIn the Money	$26.80In the Money	$29.40In the Money	$35.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$210.00	BDXOut of the Money	$2.35Out of the Money	$2.65Out of the Money	$2.60Out of the Money	$0.40Out of the Money	2Out of the Money	673Out of the Money
BDXIn the Money	$22.20In the Money	$26.20In 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	$2.85Out of the Money	$3.50Out of the Money	$3.50Out of the Money	$0.30Out of the Money	1Out of the Money	8Out of the Money
BDXIn the Money	$19.80In the Money	$20.80In the Money	$22.00In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$220.00	BDXOut of the Money	$3.00Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$0.40Out of the Money	1Out of the Money	358Out of the Money
BDXIn the Money	$16.40In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	BDXOut of the Money	$5.70Out of the Money	$6.10Out of the Money	$6.00Out of the Money	$0.40Out of the Money	2Out of the Money	5Out of the Money
BDXUnderlying issue's last price	$13.30Underlying issue's last price	$13.90Underlying issue's last price	$17.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	113Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	BDXUnderlying issue's last price	$7.40Underlying issue's last price	$8.00Underlying issue's last price	$7.81Underlying issue's last price	$0.51Underlying issue's last price	6Underlying issue's last price	673Underlying issue's last price
BDXNear the Money	$10.50Near the Money	$11.00Near the Money	$12.00Near the Money	$0.83Near the Money	1Near the Money	7Near the Money	Filter Table By Strike Price of$235.00	BDXIn the Money	$9.50In the Money	$10.20In the Money	$10.00In the Money	$0.50In the Money	4In the Money	29In the Money
BDXOut of the Money	$8.00Out of the Money	$8.50Out of the Money	$8.20Out of the Money	$-1.10Out of the Money	5Out of the Money	197Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$11.20In the Money	$12.90In the Money	$12.00In the Money	$0.00In the Money	---In the Money	814In the Money
BDXOut of the Money	$6.00Out of the Money	$6.50Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$15.00In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$4.40Out of the Money	$4.80Out of the Money	$4.42Out of the Money	$-0.46Out of the Money	2Out of the Money	476Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$17.20In the Money	$19.40In the Money	$15.47In the Money	$0.00In the Money	---In the Money	321In the Money
BDXOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$21.70In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$2.10Out of the Money	$2.45Out of the Money	$2.58Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$25.20In the Money	$28.00In the Money	$28.82In the Money	$0.00In the Money	---In the Money	45In the Money
BDXOut of the Money	$1.15Out of the Money	$2.10Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$30.30In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$0.90Out of the Money	$2.30Out of the Money	$0.96Out of the Money	$-0.14Out of the Money	1Out of the Money	417Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$35.10In the Money	$37.10In the Money	$30.40In the Money	$0.00In the Money	---In the Money	8In the Money
BDXOut of the Money	$0.55Out 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	Filter Table By Strike Price of$275.00	BDXIn the Money	$39.50In the Money	$42.40In 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	$0.85Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$280.00	BDXIn the Money	$43.60In the Money	$47.50In the Money	$50.74In the Money	$0.00In the Money	---In the Money	1In 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$285.00	BDXIn the Money	$48.50In the Money	$52.40In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$290.00	BDXIn the Money	$53.50In the Money	$57.50In the Money	$35.50In 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	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$300.00	BDXIn the Money	$63.50In the Money	$67.50In the Money	$59.80In 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	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$310.00	BDXIn the Money	$73.50In the Money	$77.50In the Money	$60.15In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$320.00	BDXIn the Money	$83.50In the Money	$87.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$330.00	BDXIn the Money	$93.70In the Money	$97.50In the Money	$57.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$340.00	BDXIn the Money	$103.50In the Money	$107.50In the Money	$90.90In 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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$350.00	BDXIn the Money	$113.50In the Money	$117.50In the Money	$128.20In 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	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$360.00	BDXIn the Money	$123.80In the Money	$127.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$370.00	BDXIn the Money	$133.50In the Money	$137.40In 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	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$380.00	BDXIn the Money	$143.50In the Money	$147.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$390.00	BDXIn the Money	$153.50In the Money	$157.00In the Money	$154.00In 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$400.00	BDXIn the Money	$163.50In the Money	$167.40In 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$410.00	BDXIn the Money	$173.50In the Money	$177.40In 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$420.00	BDXIn the Money	$183.50In the Money	$187.40In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)