Options Chain for BECTON DICKINSON & CO COM (BDX) - $223.00 as of 11/20/2024 7:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 105.80 | 109.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 100.90 | 103.80 | 119.56 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 95.80 | 98.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 90.80 | 93.90 | 105.00 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 85.80 | 89.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 81.60 | 83.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 75.90 | 79.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 70.90 | 73.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 65.90 | 68.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 61.00 | 64.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 55.90 | 59.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 51.60 | 54.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 46.60 | 49.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 180.00 | 41.60 | 44.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 185.00 | 36.00 | 39.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 190.00 | 31.10 | 34.80 | 54.70 | 0.00 | 0.00% | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 26.80 | 29.10 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 200.00 | 21.20 | 24.60 | 39.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.95 | 0.01 | -0.03 | 9/24/2024 | 11/20/2024 3:59:59 PM EST |
| 205.00 | 16.40 | 19.40 | 43.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.92 | 0.01 | -0.04 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 12.10 | 15.30 | 12.95 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.86 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 215.00 | 8.60 | 9.60 | 20.40 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.76 | 0.03 | -0.07 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 5.40 | 5.90 | 5.07 | -0.73 | -12.59% | 3 | 35 | 0.17 | 0.60 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 225.00 | 2.80 | 3.20 | 2.82 | -0.18 | -6.00% | 89 | 526 | 0.16 | 0.41 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 0.60 | 1.50 | 1.45 | -0.10 | -6.46% | 53 | 185 | 0.16 | 0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 235.00 | 0.50 | 0.70 | 0.55 | -0.13 | -19.12% | 8 | 341 | 0.16 | 0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 0.15 | 0.40 | 0.20 | -0.10 | -33.34% | 18 | 411 | 0.17 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 245.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 1 | 275 | 0.19 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 400 | 0.25 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 255.00 | 0.05 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 116 | 0.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 0.05 | 0.20 | 0.20 | +0.15 | +300.00% | 2 | 143 | 0.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 265.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 487 | 0.40 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 275.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 359 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 114 | 0.49 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:59 PM EST |
| 285.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 83 | 0.55 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:59 PM EST |
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:59 PM EST |
| 305.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 315.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 325.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 0.10 | 0.45 | 0.50 | +0.12 | +31.58% | 1 | 61 | 0.22 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 205.00 | 0.35 | 0.60 | 0.52 | +0.02 | +4.00% | 1 | 105 | 0.21 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 0.85 | 1.00 | 0.90 | -0.20 | -18.19% | 14 | 229 | 0.20 | -0.14 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 215.00 | 1.60 | 1.85 | 2.00 | +0.05 | +2.57% | 6 | 159 | 0.18 | -0.24 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 3.10 | 3.40 | 3.36 | -0.19 | -5.36% | 36 | 294 | 0.18 | -0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 225.00 | 5.50 | 5.90 | 5.70 | -0.55 | -8.80% | 5 | 914 | 0.17 | -0.59 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 7.60 | 11.00 | 9.40 | +1.94 | +26.01% | 3 | 393 | 0.17 | -0.76 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 235.00 | 11.60 | 15.50 | 11.38 | 0.00 | 0.00% | 0 | 358 | 0.20 | -0.88 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 16.30 | 20.00 | 19.30 | +2.30 | +13.53% | 1 | 96 | 0.31 | -0.94 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 245.00 | 21.80 | 25.00 | 16.40 | 0.00 | 0.00% | 0 | 53 | 0.36 | -0.98 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 26.30 | 29.20 | 28.88 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 255.00 | 31.10 | 34.30 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 260.00 | 36.60 | 39.90 | 40.37 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:59 PM EST |
| 265.00 | 41.30 | 44.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 270.00 | 46.30 | 49.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 275.00 | 51.00 | 54.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 280.00 | 55.90 | 60.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 285.00 | 60.90 | 64.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 290.00 | 66.90 | 69.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 295.00 | 71.20 | 74.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 300.00 | 76.00 | 79.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 305.00 | 81.70 | 84.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 310.00 | 86.80 | 89.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 315.00 | 91.90 | 94.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 320.00 | 95.90 | 99.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 325.00 | 101.70 | 104.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 330.00 | 106.60 | 109.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 335.00 | 110.90 | 114.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 340.00 | 116.80 | 119.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 350.00 | 126.60 | 129.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |