NYSE:BDX

Becton, Dickinson and Options Chain and Prices

$249.77

-1.75 (-0.70 %)

(As of 05/5/2021 12:00 AM ET)

Add

Compare

Today's Range

$246.89

▼

$251.67

50-Day Range

$239.02

▼

$260.94

52-Week Range

$219.50

▼

$284.97

Volume1.31 million shs

Average Volume1.31 million shs

Market Capitalization$72.57 billion

P/E Ratio91.49

Dividend Yield1.32%

Beta0.79

Becton, Dickinson and (NYSE:BDX) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/7/2021	$320.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
5/7/2021	$315.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/7/2021	$310.00	$0.000	Call	0	0	0	19 (+0)		0.0	0
5/7/2021	$305.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
5/7/2021	$300.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
5/7/2021	$295.00	$0.000	Call	1	0	0	19 (+0)	1.13264	0.0	1
5/7/2021	$290.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/7/2021	$285.00	$0.000	Call	0	0	0	3 (+0)		0.0	0
5/7/2021	$282.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/7/2021	$280.00	$0.000	Call	0	0	0	1 (+0)		0.0	0

5/7/2021	$277.50	$0.400	Call	0	0	0	3 (+2)	0.888377 (+0.206961)	0.058432	0
5/7/2021	$275.00	$0.275	Call	18	16	0	305 (+0)	0.766763	0.047752	6
5/7/2021	$272.50	$0.000	Call	1	0	0	2 (+0)	0.728218 (+0.050748)	0.0	1
5/7/2021	$270.00	$0.525	Call	45	5	6	201 (+0)	0.749915 (+0.128003)	0.084532	14
5/7/2021	$267.50	$0.000	Call	2	0	0	71 (+0)	0.720235 (+0.01401)	0.0	2
5/7/2021	$265.00	$0.000	Call	35	1	3	31 (+0)	0.671302 (+0.073851)	0.0	15
5/7/2021	$262.50	$1.425	Call	13	1	2	28 (+0)	0.747143 (+0.121549)	0.191833	6
5/7/2021	$260.00	$2.400	Call	10	6	1	64 (-7)	0.82694 (+0.195902)	0.265938	5
5/7/2021	$257.50	$2.875	Call	12	1	1	23 (+2)	0.795811 (+0.170807)	0.312799	9
5/7/2021	$255.00	$0.000	Call	27	1	8	709 (+2)	0.725377 (+0.05566)	0.0	8
5/7/2021	$252.50	$4.900	Call	46	0	41	38 (+4)	0.831965 (+0.154098)	0.442074	9
5/7/2021	$250.00	$5.200	Call	26	12	0	41 (-6)	0.720217 (+0.085247)	0.503752	10
5/7/2021	$247.50	$7.250	Call	73	20	53	5 (+0)	0.823733 (+0.098386)	0.571514	14
5/7/2021	$245.00	$9.050	Call	0	0	0	8 (+0)	0.873946 (+0.189125)	0.629458	0
5/7/2021	$242.50	$10.650	Call	0	0	0	12 (+0)	0.875944 (+0.191863)	0.687223	0
5/7/2021	$240.00	$12.000	Call	3	0	3	3 (+0)	0.811309 (+0.119417)	0.756299	2
5/7/2021	$237.50	$14.200	Call	0	0	0	1 (+0)	0.867177 (+0.161514)	0.792989	0
5/7/2021	$235.00	$16.650	Call	0	0	0	0 (+0)	0.962735 (+0.184949)	0.813528	0
5/7/2021	$232.50	$18.550	Call	0	0	0	0 (+0)	0.930551 (+0.246634)	0.85873	0
5/7/2021	$230.00	$20.750	Call	0	0	0	0 (+0)	0.944448 (+0.234683)	0.887717	0
5/7/2021	$227.50	$23.250	Call	0	0	0	0 (+0)	1.0335 (+0.309623)	0.895984	0
5/7/2021	$225.00	$25.300	Call	0	0	0	0 (+0)	0.96053 (+0.119518)	0.933767	0
5/7/2021	$222.50	$28.000	Call	0	0	0	0 (+0)	1.12187 (+0.252824)	0.924173	0
5/7/2021	$220.00	$30.200	Call	0	0	0	1 (+0)	1.07049 (+0.181803)	0.949625	0
5/7/2021	$217.50	$32.800	Call	0	0	0	0 (+0)	1.19931	0.9455	0
5/7/2021	$215.00	$35.400	Call	0	0	0	0 (+0)	1.3279	0.942276	0
5/7/2021	$210.00	$40.400	Call	0	0	0	12 (+0)	1.49216 (+0.493604)	0.947962	0
5/7/2021	$205.00	$45.300	Call	0	0	0	0 (+0)	1.60039 (+0.437845)	0.957883	0
5/7/2021	$200.00	$50.400	Call	0	0	0	0 (+0)	1.82516 (+0.849257)	0.956587	0
5/7/2021	$195.00	$55.300	Call	0	0	0	0 (+0)	1.92908 (+0.85604)	0.964457	0
5/7/2021	$190.00	$60.400	Call	0	0	0	0 (+0)	2.16718 (+0.995103)	0.962885	0
5/7/2021	$185.00	$65.400	Call	0	0	0	0 (+0)	2.34258 (+1.06938)	0.965454	0
5/7/2021	$180.00	$70.400	Call	0	0	0	0 (+0)	2.52139 (+1.14482)	0.967733	0
5/7/2021	$175.00	$75.300	Call	0	0	0	0 (+0)	2.65853 (+1.14919)	0.971685	0
5/7/2021	$320.00	$69.750	Put	0	0	0	0 (+0)			0
5/7/2021	$315.00	$64.800	Put	0	0	0	0 (+0)			0
5/7/2021	$310.00	$59.750	Put	0	0	0	0 (+0)			0
5/7/2021	$305.00	$54.800	Put	0	0	0	0 (+0)			0
5/7/2021	$300.00	$49.800	Put	0	0	0	0 (+0)			0
5/7/2021	$295.00	$44.750	Put	0	0	0	0 (+0)			0
5/7/2021	$290.00	$39.800	Put	0	0	0	0 (+0)			0
5/7/2021	$285.00	$35.050	Put	0	0	0	0 (+0)			0
5/7/2021	$282.50	$32.300	Put	0	0	0	0 (+0)			0
5/7/2021	$280.00	$29.800	Put	0	0	0	0 (+0)			0
5/7/2021	$277.50	$27.350	Put	0	0	0	0 (+0)			0
5/7/2021	$275.00	$25.150	Put	0	0	0	0 (+0)			0
5/7/2021	$272.50	$22.750	Put	0	0	0	0 (+0)	0.478684 (-0.290855)	-0.99348	0
5/7/2021	$270.00	$20.750	Put	0	0	0	0 (+0)	0.750945 (-0.010374)	-0.917332	0
5/7/2021	$267.50	$18.700	Put	0	0	0	0 (+0)	0.81367 (+0.065266)	-0.868888	0
5/7/2021	$265.00	$16.050	Put	0	0	0	0 (+0)	0.698023 (-0.037514)	-0.871043	0
5/7/2021	$262.50	$14.000	Put	0	0	0	3 (+0)	0.711759 (+0.026052)	-0.820457	0
5/7/2021	$260.00	$12.300	Put	0	0	0	108 (+0)	0.774924 (+0.133289)	-0.751344	0
5/7/2021	$257.50	$10.300	Put	0	0	0	3 (+0)	0.743399 (+0.052419)	-0.700231	0
5/7/2021	$255.00	$8.000	Put	0	0	0	3 (+0)	0.664885 (+0.003328)	-0.654796	0
5/7/2021	$252.50	$7.100	Put	1	1	0	14 (+0)	0.753165 (+0.073903)	-0.566108	1
5/7/2021	$250.00	$5.600	Put	10	0	0	21 (+9)	0.747227 (+0.085475)	-0.495607	5
5/7/2021	$247.50	$4.600	Put	34	4	19	6 (+0)	0.765274 (+0.106504)	-0.425015	6
5/7/2021	$245.00	$2.875	Put	3	0	1	36 (+0)	0.673556 (+0.03739)	-0.338935	3
5/7/2021	$242.50	$2.675	Put	34	1	0	26 (+1)	0.761368 (+0.104941)	-0.290698	13
5/7/2021	$240.00	$1.800	Put	50	0	0	43 (+0)	0.742144 (+0.041361)	-0.222307	14
5/7/2021	$237.50	$1.225	Put	28	4	3	166 (+0)	0.721524 (+0.120315)	-0.166	9
5/7/2021	$235.00	$0.825	Put	67	3	0	30 (+1)	0.728556 (+0.121316)	-0.12085	10
5/7/2021	$232.50	$0.650	Put	151	45	83	40 (+0)	0.75629 (+0.127988)	-0.095078	13
5/7/2021	$230.00	$0.400	Put	98	28	27	41 (+7)	0.75855 (+0.074564)	-0.063676	21
5/7/2021	$227.50	$0.000	Put	14	11	1	14 (+1)	0.757891 (+0.065153)	0.0	4
5/7/2021	$225.00	$0.175	Put	175	22	20	462 (+0)	0.778863	-0.030174	21
5/7/2021	$222.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
5/7/2021	$220.00	$0.075	Put	0	0	0	1 (+0)	0.8013	-0.013622	0
5/7/2021	$217.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$215.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
5/7/2021	$210.00	$0.050	Put	5	0	0	27 (+0)	0.995313 (+0.153325)	-0.007681	1
5/7/2021	$205.00	$0.000	Put	0	0	0	12 (+0)		0.0	0
5/7/2021	$200.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$195.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$190.00	$0.050	Put	0	0	0	0 (+0)	1.50472 (+0.250404)	-0.005355	0
5/7/2021	$185.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$180.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$175.00	$0.125	Put	0	0	0	0 (+0)	2.13833	-0.008785	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Becton, Dickinson and Options Chain and Prices

Adding

Adding

Adding Becton, Dickinson and Company

Options Chain

Becton, Dickinson and (NYSE:BDX) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources