Stocks Options

LAST PRICE
233.5900
TODAY'S CHANGE (%)
Trending Down-3.0200 (-1.2764%)

Bid / Lots
231.5100/ 2
Ask / Lots
235.8100/ 1
Open / Previous Close
235.2300 / 236.6100
Day Range
Low 233.4500
High 236.7400
52 Week Range
Low 218.7500
High 259.9200
Volume
1,429,883
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 19.407

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	$101.80In the Money	$106.30In 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	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$96.80In the Money	$101.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$91.80In the Money	$96.00In 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	$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	$86.70In the Money	$91.00In 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	$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	$81.80In the Money	$86.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$76.80In the Money	$81.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$71.80In the Money	$76.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$66.90In the Money	$71.00In 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	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BDXIn the Money	$61.90In the Money	$66.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$56.90In the Money	$61.00In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BDXIn the Money	$51.90In the Money	$56.40In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$47.00In the Money	$51.50In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$42.00In the Money	$46.10In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BDXIn the Money	$37.00In the Money	$41.20In 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	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BDXIn the Money	$32.20In the Money	$36.30In 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	$0.90Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
BDXIn the Money	$28.90In the Money	$30.90In 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	$0.10Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
BDXIn the Money	$24.20In the Money	$26.60In 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	$0.55Out of the Money	$1.00Out of the Money	$0.53Out of the Money	$-0.02Out of the Money	2Out of the Money	16Out of the Money
BDXIn the Money	$18.40In the Money	$21.60In 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	$0.90Out of the Money	$2.35Out of the Money	$0.90Out of the Money	$0.28Out of the Money	12Out of the Money	73Out of the Money
BDXIn the Money	$15.20In the Money	$17.40In the Money	$22.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	BDXOut of the Money	$1.60Out of the Money	$3.20Out of the Money	$1.70Out of the Money	$0.40Out of the Money	10Out of the Money	253Out of the Money
BDXIn the Money	$11.50In the Money	$12.30In the Money	$14.57In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$225.00	BDXOut of the Money	$2.65Out of the Money	$3.00Out of the Money	$2.70Out of the Money	$0.45Out of the Money	5Out of the Money	169Out of the Money
BDXUnderlying issue's last price	$8.30Underlying issue's last price	$8.80Underlying issue's last price	$10.82Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	BDXUnderlying issue's last price	$4.20Underlying issue's last price	$4.70Underlying issue's last price	$4.06Underlying issue's last price	$0.86Underlying issue's last price	2Underlying issue's last price	92Underlying issue's last price
BDXNear the Money	$5.60Near the Money	$6.10Near the Money	$6.32Near the Money	$-1.08Near the Money	3Near the Money	90Near the Money	Filter Table By Strike Price of$235.00	BDXIn the Money	$6.50In the Money	$7.20In the Money	$6.30In the Money	$0.80In the Money	2In the Money	157In the Money
BDXOut of the Money	$3.50Out of the Money	$4.10Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$240.00	BDXIn the Money	$9.40In the Money	$10.20In the Money	$7.90In the Money	$0.00In the Money	---In the Money	112In the Money
BDXOut of the Money	$1.00Out of the Money	$2.50Out of the Money	$2.50Out of the Money	$-0.66Out of the Money	4Out of the Money	625Out of the Money	Filter Table By Strike Price of$245.00	BDXIn the Money	$12.50In the Money	$15.10In the Money	$11.20In the Money	$0.00In the Money	---In the Money	57In the Money
BDXOut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.65Out of the Money	$-0.30Out of the Money	1Out of the Money	509Out of the Money	Filter Table By Strike Price of$250.00	BDXIn the Money	$16.40In the Money	$19.10In the Money	$10.80In the Money	$0.00In the Money	---In the Money	14In the Money
BDXOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$-0.40Out of the Money	1Out of the Money	384Out of the Money	Filter Table By Strike Price of$255.00	BDXIn the Money	$20.40In the Money	$23.70In 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	$0.40Out of the Money	$0.43Out of the Money	$-0.12Out of the Money	3Out of the Money	175Out of the Money	Filter Table By Strike Price of$260.00	BDXIn the Money	$25.30In the Money	$27.10In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$265.00	BDXIn the Money	$29.40In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1Out of the Money	86Out of the Money	Filter Table By Strike Price of$270.00	BDXIn the Money	$34.20In the Money	$37.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$2.15Out 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	$39.70In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.95Out 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	$44.30In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.35Out 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$285.00	BDXIn the Money	$49.30In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$1.75Out 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	$54.30In the Money	$58.50In 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$295.00	BDXIn the Money	$59.30In the Money	$63.50In 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	$0.05Out 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	$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	$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$305.00	BDXIn the Money	$69.20In the Money	$73.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$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$310.00	BDXIn the Money	$74.30In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$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$315.00	BDXIn the Money	$79.20In the Money	$83.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$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$320.00	BDXIn the Money	$84.30In the Money	$88.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$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	$89.30In the Money	$93.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BDXOut of the Money	---Out of the Money	$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	$94.40In the Money	$98.50In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)