NYSE:BDX - Becton Dickinson and Options Chain

$234.16
-2.88 (-1.21 %)
(As of 06/16/2019 04:00 PM ET)
Today's Range
$234.03
Now: $234.16
$237.42
50-Day Range
$224.30
MA: $234.07
$240.79
52-Week Range
$208.62
Now: $234.16
$265.87
Volume984,241 shs
Average Volume1.28 million shs
Market Capitalization$63.16 billion
P/E Ratio21.27
Dividend Yield1.32%
Beta1.12

Options Chain

Becton Dickinson and (NYSE:BDX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$360.00$0.000Call000
6/21/2019$350.00$0.000Call000
6/21/2019$340.00$0.000Call000
6/21/2019$330.00$0.000Call000
6/21/2019$320.00$0.000Call000
6/21/2019$310.00$0.000Call080
6/21/2019$300.00$0.000Call020
6/21/2019$290.00$0.000Call0270
6/21/2019$280.00$0.025Call0700.442969 (+0.033585)0.006171
6/21/2019$275.00$0.075Call000.448116 (+0.024999)0.013864
6/21/2019$272.50$0.075Call000.42441 (+0.023639)0.014543
6/21/2019$270.00$0.025Call03210.352734 (+0.018359)0.006928
6/21/2019$267.50$0.075Call000.375739 (+0.020846)0.016187
6/21/2019$265.00$0.075Call000.350724 (+0.01941)0.017199
6/21/2019$262.50$0.075Call000.325197 (+0.017943)0.018378
6/21/2019$260.00$0.075Call03000.300781 (+0.018096)0.020335
6/21/2019$257.50$0.075Call000.272469 (+0.014912)0.021462
6/21/2019$255.00$0.075Call000.245148 (+0.013341)0.023543
6/21/2019$252.50$0.075Call000.217083 (+0.011726)0.026185
6/21/2019$250.00$0.075Call12,757 (+69)0.19043 (+0.010742)0.031238
6/21/2019$247.50$0.075Call02750.160645 (-0.004322)0.036685
6/21/2019$245.00$0.325Call6196 (+20)0.177699 (-0.004359)0.109279
6/21/2019$242.50$0.625Call1393 (+5)0.171106 (-0.01487)0.191091
6/21/2019$240.00$1.400Call02,070 (+5)0.183943 (-0.009291)0.333405
6/21/2019$237.50$2.475Call19300.190077 (-0.014671)0.482599
6/21/2019$235.00$3.900Call1130.194658 (-0.016146)0.62751
6/21/2019$232.50$5.900Call010.220392 (-0.006888)0.731931
6/21/2019$230.00$7.850Call34750.222481 (-0.01213)0.826747
6/21/2019$227.50$9.950Call080.21538 (-0.035344)0.905595
6/21/2019$225.00$12.550Call0100.275049 (+0.05056)0.904608
6/21/2019$222.50$14.650Call000.201104 (-0.123466)0.984287
6/21/2019$220.00$17.250Call2030.283012 (-0.057499)0.964772
6/21/2019$217.50$19.550Call0001
6/21/2019$215.00$21.900Call0001
6/21/2019$212.50$24.300Call0001
6/21/2019$210.00$26.750Call0201
6/21/2019$207.50$29.300Call0001
6/21/2019$205.00$31.300Call0001
6/21/2019$202.50$34.100Call0001
6/21/2019$200.00$36.750Call0101
6/21/2019$195.00$41.450Call0001
6/21/2019$190.00$46.700Call0001
6/21/2019$185.00$51.500Call0001
6/21/2019$180.00$56.750Call0001
6/21/2019$175.00$61.450Call0001
6/21/2019$170.00$66.650Call0001
6/21/2019$165.00$71.200Call0001
6/21/2019$160.00$76.800Call000.40065
6/21/2019$155.00$81.200Call0001
6/21/2019$150.00$86.700Call000
6/21/2019$145.00$91.150Call0001
6/21/2019$140.00$96.250Call0001
6/21/2019$360.00$123.850Put001.5819 (+0.548423)-0.955595
6/21/2019$350.00$113.900Put001.50414 (+0.365459)-0.95182
6/21/2019$340.00$103.650Put001.35347 (+0.386028)-0.959193
6/21/2019$330.00$93.250Put001.09879 (+0.114242)-0.976448
6/21/2019$320.00$83.750Put001.18465 (+0.233749)-0.949542
6/21/2019$310.00$73.100Put000.84998 (-0.017566)-0.983552
6/21/2019$300.00$63.750Put000.979429 (+0.221848)-0.941126
6/21/2019$290.00$53.300Put000.757017 (+0.11272)-0.963156
6/21/2019$280.00$43.800Put000.772268 (+0.180107)-0.924026
6/21/2019$275.00$38.800Put000.704328 (+0.141572)-0.918548
6/21/2019$272.50$36.100Put000.635174 (+0.125232)-0.928637
6/21/2019$270.00$33.350Put000.540356 (+0.084716)-0.945611
6/21/2019$267.50$31.100Put000.569151 (+0.12838)-0.92211
6/21/2019$265.00$28.300Put000.466602 (-0.028592)-0.944916
6/21/2019$262.50$25.850Put000.449409 (+0.015669)-0.936285
6/21/2019$260.00$23.750Put010.484705 (+0.179883)-0.8956
6/21/2019$257.50$21.150Put000.432613-0.897162
6/21/2019$255.00$18.250Put000.328906 (+0.047265)-0.934206
6/21/2019$252.50$15.800Put000.303125 (+0.026093)-0.920612
6/21/2019$250.00$13.500Put1450.296843 (+0.102851)-0.884277
6/21/2019$247.50$10.850Put000.234824-0.891077
6/21/2019$245.00$8.200Put020.172354 (-0.011528)-0.902178
6/21/2019$242.50$6.000Put000.167549 (-0.010363)-0.81693
6/21/2019$240.00$4.300Put04790.183823 (-0.001602)-0.668657
6/21/2019$237.50$2.875Put01370.190401 (-0.008801)-0.518389
6/21/2019$235.00$1.875Put1403150.20055 (-0.003865)-0.375935
6/21/2019$232.50$1.150Put5310.207393 (-0.00841)-0.256096
6/21/2019$230.00$0.725Put1813780.219634 (-0.007116)-0.170621
6/21/2019$227.50$0.500Put10150.241377 (-0.004504)-0.117735
6/21/2019$225.00$0.325Put10150.254745 (-0.004239)-0.077957
6/21/2019$222.50$0.225Put02 (+1)0.272627 (-0.007239)-0.053949
6/21/2019$220.00$0.150Put1523 (-198)0.287916 (+0.003536)-0.036166
6/21/2019$217.50$0.075Put000.287471 (+0.003113)-0.019359
6/21/2019$215.00$0.100Put090.335425 (+0.033838)-0.021935
6/21/2019$212.50$0.075Put0240.354102 (+0.021307)-0.016167
6/21/2019$210.00$0.075Put19118 (-1)0.387464 (+0.070523)-0.014816
6/21/2019$207.50$0.075Put000.422228 (+0.025462)-0.0139
6/21/2019$205.00$0.075Put050.455999 (+0.026607)-0.0128
6/21/2019$202.50$0.075Put080.491185 (+0.029128)-0.012044
6/21/2019$200.00$0.075Put01340.526597 (+0.031298)-0.011338
6/21/2019$195.00$0.075Put0530.593584 (+0.03436)-0.010071
6/21/2019$190.00$0.000Put01870
6/21/2019$185.00$0.000Put070
6/21/2019$180.00$0.000Put0260
6/21/2019$175.00$0.000Put02050
6/21/2019$170.00$0.100Put0510.981699-0.00815
6/21/2019$165.00$0.100Put0131.0593-0.007612
6/21/2019$160.00$0.100Put05461.13728-0.007058
6/21/2019$155.00$0.000Put0310
6/21/2019$150.00$0.100Put0431.30266-0.006164
6/21/2019$145.00$0.100Put031.38928-0.005769
6/21/2019$140.00$0.100Put0101.48203 (+0.086441)-0.005487
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/16/2019 by MarketBeat.com Staff

Featured Article: What is the Beige Book?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel