Stocks Options

LAST PRICE
224.0000
TODAY'S CHANGE (%)
Trending Down-1.4500 (-0.6432%)

Bid / Lots
221.2000/ 1
Ask / Lots
226.1000/ 1
Open / Previous Close
225.9700 / 225.4500
Day Range
Low 223.1300
High 226.2400
52 Week Range
Low 218.7500
High 249.8900
Volume
1,677,611
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 18.194

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	$107.50In the Money	$111.50In 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	$102.50In the Money	$106.50In 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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BDXIn the Money	$97.50In the Money	$101.50In 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	$92.50In the Money	$96.50In 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	$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	$87.50In the Money	$91.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$82.50In the Money	$86.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$77.50In the Money	$81.60In 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	$72.10In the Money	$76.50In 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	$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	$67.60In the Money	$71.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$62.60In the Money	$66.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$57.60In the Money	$61.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$52.60In the Money	$56.60In 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	$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	$47.60In the Money	$51.60In 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	---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	$42.60In the Money	$46.60In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
BDXIn the Money	$37.70In the Money	$41.60In 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	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BDXIn the Money	$32.80In the Money	$36.60In 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	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BDXIn the Money	$27.70In the Money	$31.80In 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	---Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BDXIn the Money	$23.30In the Money	$26.20In 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	---Out of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
BDXIn the Money	$18.20In the Money	$20.60In 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	$0.10Out of the Money	$0.55Out of the Money	$0.37Out of the Money	$0.04Out of the Money	5Out of the Money	110Out of the Money
BDXIn the Money	$13.40In the Money	$15.50In the Money	$12.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$210.00	BDXOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$0.00Out of the Money	3Out of the Money	239Out of the Money
BDXIn the Money	$9.10In the Money	$11.10In the Money	$20.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$215.00	BDXOut of the Money	$1.00Out of the Money	$1.70Out of the Money	$1.15Out of the Money	$-0.01Out of the Money	9Out of the Money	162Out of the Money
BDXUnderlying issue's last price	$5.90Underlying issue's last price	$6.70Underlying issue's last price	$7.00Underlying issue's last price	$-0.40Underlying issue's last price	1Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	BDXUnderlying issue's last price	$2.20Underlying issue's last price	$2.50Underlying issue's last price	$2.50Underlying issue's last price	$0.40Underlying issue's last price	6Underlying issue's last price	320Underlying issue's last price
BDXNear the Money	$3.20Near the Money	$3.60Near the Money	$3.50Near the Money	$-0.80Near the Money	16Near the Money	607Near the Money	Filter Table By Strike Price of$225.00	BDXIn the Money	$4.20In the Money	$4.80In the Money	$4.40In the Money	$0.00In the Money	45In the Money	914In the Money
BDXOut of the Money	$0.50Out of the Money	$1.75Out of the Money	$1.50Out of the Money	$-0.30Out of the Money	6Out of the Money	250Out of the Money	Filter Table By Strike Price of$230.00	BDXIn the Money	$7.30In the Money	$8.60In the Money	$7.38In the Money	$-0.10In the Money	1In the Money	395In the Money
BDXOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$-0.03Out of the Money	3Out of the Money	343Out of the Money	Filter Table By Strike Price of$235.00	BDXIn the Money	$11.40In the Money	$14.00In the Money	$11.38In the Money	$0.00In the Money	---In the Money	358In the Money
BDXOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	35Out of the Money	519Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$15.50In the Money	$17.80In the Money	$19.30In the Money	$0.00In the Money	---In the Money	95In the Money
BDXOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.25Out of the Money	$0.05Out of the Money	3Out of the Money	273Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$19.60In the Money	$22.70In the Money	$16.40In the Money	$0.00In the Money	---In the Money	53In the Money
BDXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	1Out of the Money	400Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$25.20In the Money	$28.00In the Money	$28.88In the Money	$0.00In the Money	---In the Money	8In the Money
BDXOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$30.30In the Money	$32.70In 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	$1.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$35.00In the Money	$38.00In the Money	$40.37In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	487Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$40.50In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$45.40In the Money	$48.20In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$275.00	BDXIn the Money	$50.50In the Money	$53.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	1Out of the Money	115Out of the Money	Filter Table By Strike Price of$280.00	BDXIn the Money	$54.40In the Money	$58.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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	$60.30In the Money	$63.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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	$64.20In the Money	$68.20In 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	$69.20In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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	$74.40In the Money	$78.20In 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	$79.10In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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$310.00	BDXIn the Money	$84.40In the Money	$88.20In 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$315.00	BDXIn the Money	$89.60In the Money	$93.20In 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$320.00	BDXIn the Money	$94.50In the Money	$97.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$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$325.00	BDXIn the Money	$99.40In the Money	$103.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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	$104.00In the Money	$108.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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$335.00	BDXIn the Money	$109.10In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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$340.00	BDXIn the Money	$114.10In the Money	$118.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.75Out 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$350.00	BDXIn the Money	$124.20In the Money	$128.00In 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)