Stocks Options

LAST PRICE
234.6800
TODAY'S CHANGE (%)
Trending Down-5.6700 (-2.3591%)

Bid / Lots
234.0000/ 1
Ask / Lots
237.9000/ 1
Open / Previous Close
238.7700 / 240.3500
Day Range
Low 234.1300
High 242.2900
52 Week Range
Low 229.3950
High 287.3200
Volume
1,722,353
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 19.970

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$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	$0.00Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BDXIn the Money	$102.50In the Money	$107.30In 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	$97.50In 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	$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	$92.50In 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	$0.00Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BDXIn the Money	$87.50In the Money	$92.40In 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	$0.10Out 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	$87.20In 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	$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	$77.50In the Money	$82.30In 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	$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	$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	$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	$67.50In 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	$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	$62.50In the Money	$67.20In 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	$0.00Out 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	$57.50In 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	$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	$52.50In the Money	$57.30In 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	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$47.50In the Money	$52.40In 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	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
BDXIn the Money	$42.50In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	BDXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BDXIn the Money	$37.50In the Money	$42.40In 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	$0.00Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	2Out of the Money
BDXIn the Money	$32.60In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	BDXOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
BDXIn the Money	$27.60In the Money	$32.50In 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	$0.05Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BDXIn the Money	$22.80In the Money	$27.50In 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	$0.10Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
BDXIn the Money	$18.00In the Money	$22.50In 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	$0.15Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
BDXIn the Money	$13.00In the Money	$17.10In the Money	$16.18In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	BDXOut of the Money	$0.20Out of the Money	$1.95Out of the Money	$0.50Out of the Money	$0.20Out of the Money	3Out of the Money	380Out of the Money
BDXIn the Money	$9.80In the Money	$12.60In the Money	$16.03In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$225.00	BDXOut of the Money	$0.70Out of the Money	$1.50Out of the Money	$0.56Out of the Money	$0.03Out of the Money	253Out of the Money	1,078Out of the Money
BDXUnderlying issue's last price	$6.10Underlying issue's last price	$7.60Underlying issue's last price	$11.62Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	53Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	BDXUnderlying issue's last price	$1.55Underlying issue's last price	$1.75Underlying issue's last price	$1.45Underlying issue's last price	$0.27Underlying issue's last price	17Underlying issue's last price	323Underlying issue's last price
BDXNear the Money	$3.40Near the Money	$3.90Near the Money	$5.60Near the Money	$-2.30Near the Money	251Near the Money	1,190Near the Money	Filter Table By Strike Price of$235.00	BDXIn the Money	$3.30In the Money	$3.90In the Money	$3.47In the Money	$0.97In the Money	45In the Money	194In the Money
BDXOut of the Money	$1.40Out of the Money	$1.85Out of the Money	$2.15Out of the Money	$-0.95Out of the Money	265Out of the Money	1,863Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$6.20In the Money	$7.00In the Money	$4.60In the Money	$-0.06In the Money	3In the Money	165In the Money
BDXOut of the Money	$0.40Out of the Money	$2.70Out of the Money	$1.00Out of the Money	$-1.07Out of the Money	69Out of the Money	357Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$9.30In the Money	$11.60In the Money	$13.00In the Money	$0.00In the Money	---In the Money	69In the Money
BDXOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.55Out of the Money	13Out of the Money	309Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$13.80In the Money	$18.00In the Money	$17.30In the Money	$0.00In the Money	---In the Money	73In the Money
BDXOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	46Out of the Money	235Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$18.80In the Money	$21.60In the Money	$11.60In the Money	$0.00In the Money	---In the Money	9In the Money
BDXOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$23.20In the Money	$27.90In 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	$0.25Out of the Money	$0.20Out of the Money	$0.10Out of the Money	5Out of the Money	171Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$28.10In the Money	$33.00In 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	$0.25Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	2Out of the Money	44Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$33.20In the Money	$38.00In 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	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$275.00	BDXIn the Money	$38.20In the Money	$43.00In 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	$0.20Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	14Out of the Money	16Out of the Money	Filter Table By Strike Price of$280.00	BDXIn the Money	$43.10In the Money	$48.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	BDXIn the Money	$48.20In the Money	$53.00In 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	$1.35Out 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$290.00	BDXIn the Money	$53.10In the Money	$58.00In 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	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$295.00	BDXIn the Money	$58.10In the Money	$62.90In 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	$1.35Out 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$300.00	BDXIn the Money	$63.10In the Money	$68.00In 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	$1.35Out 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	$68.10In the Money	$73.00In 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	$1.35Out 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	$73.20In the Money	$78.00In 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	$1.35Out 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	$78.10In the Money	$82.90In 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	$1.35Out 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	$83.10In the Money	$87.90In 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	$88.20In the Money	$93.00In 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	$93.10In the Money	$97.90In 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	$1.35Out 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	$98.20In the Money	$103.00In 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	$1.35Out 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	$103.10In the Money	$108.00In 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$350.00	BDXIn the Money	$113.10In the Money	$118.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	$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$360.00	BDXIn the Money	$123.20In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)