Stocks Options

LAST PRICE
231.6400
TODAY'S CHANGE (%)
Trending Up4.5300 (1.9946%)

Bid / Lots
230.0000/ 1
Ask / Lots
233.5400/ 4
Open / Previous Close
228.6800 / 227.1100
Day Range
Low 226.2500
High 233.8200
52 Week Range
Low 218.7500
High 257.5800
Volume
3,891,353
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 20.265

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BDXIn the Money	$100.30In the Money	$103.90In 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	---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	$95.30In the Money	$98.60In 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	$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	$90.30In the Money	$93.80In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$85.30In the Money	$88.60In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$80.30In the Money	$83.60In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$75.30In the Money	$78.60In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$70.30In the Money	$73.60In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$65.30In the Money	$68.40In 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	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BDXIn the Money	$60.30In the Money	$63.70In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$55.30In the Money	$58.70In 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	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$50.30In the Money	$53.80In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$45.90In the Money	$48.40In 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	---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	$40.90In the Money	$43.40In 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	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$35.30In the Money	$38.30In 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	$0.95Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BDXIn the Money	$30.30In the Money	$33.80In 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	---Out of the Money	$0.95Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
BDXIn the Money	$25.30In the Money	$28.80In 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	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
BDXIn the Money	$20.60In the Money	$23.80In the Money	$21.90In the Money	$4.30In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$210.00	BDXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
BDXIn the Money	$15.70In the Money	$18.90In 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	$0.05Out of the Money	$1.35Out of the Money	$0.47Out of the Money	$0.27Out of the Money	15Out of the Money	131Out of the Money
BDXIn the Money	$10.60In the Money	$14.10In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	BDXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$-0.34Out of the Money	9Out of the Money	294Out of the Money
BDXIn the Money	$6.90In the Money	$7.80In the Money	$6.70In the Money	$0.09In the Money	30In the Money	3In the Money	Filter Table By Strike Price of$225.00	BDXOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.36Out of the Money	$-1.38Out of the Money	28Out of the Money	206Out of the Money
BDXUnderlying issue's last price	$1.90Underlying issue's last price	$3.90Underlying issue's last price	$4.54Underlying issue's last price	$2.69Underlying issue's last price	20Underlying issue's last price	95Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	BDXUnderlying issue's last price	$1.50Underlying issue's last price	$1.85Underlying issue's last price	$1.10Underlying issue's last price	$-2.90Underlying issue's last price	41Underlying issue's last price	225Underlying issue's last price
BDXOut of the Money	$0.95Out of the Money	$1.30Out of the Money	$1.25Out of the Money	$0.65Out of the Money	44Out of the Money	167Out of the Money	Filter Table By Strike Price of$235.00	BDXIn the Money	$4.10In the Money	$4.60In the Money	$3.18In the Money	$-3.32In the Money	4In the Money	624In the Money
BDXOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.06Out of the Money	48Out of the Money	298Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$6.60In the Money	$9.60In the Money	$9.40In the Money	$0.00In the Money	---In the Money	121In the Money
BDXOut of the Money	---Out of the Money	$1.45Out of the Money	$0.18Out of the Money	$0.03Out of the Money	24Out of the Money	662Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$11.40In the Money	$14.50In the Money	$14.75In the Money	$0.00In the Money	---In the Money	6In the Money
BDXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	514Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$16.60In the Money	$19.50In the Money	$18.40In the Money	$7.60In the Money	66In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$21.50In the Money	$24.80In 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	$1.15Out of the Money	$0.15Out of the Money	$0.01Out of the Money	2Out of the Money	181Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$26.90In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$31.20In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$36.20In the Money	$39.70In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$275.00	BDXIn the Money	$42.10In the Money	$44.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	BDXIn the Money	$46.30In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.95Out 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	$51.30In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$290.00	BDXIn the Money	$56.30In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.95Out 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	$61.30In the Money	$64.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$300.00	BDXIn the Money	$66.30In the Money	$69.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.95Out 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	$71.70In the Money	$74.80In 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$310.00	BDXIn the Money	$76.30In the Money	$79.80In 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	$81.30In the Money	$84.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.95Out 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	$86.30In the Money	$89.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.95Out 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	$91.40In the Money	$94.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.95Out 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	$96.70In the Money	$99.80In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)