Log in

NYSE:BDXBecton Dickinson and Options Chain and Prices

$239.25
+0.31 (+0.13 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$238.56
Now: $239.25
$244.66
50-Day Range
$225.40
MA: $253.35
$270.00
52-Week Range
$197.75
Now: $239.25
$286.72
Volume11.78 million shs
Average Volume2.43 million shs
Market Capitalization$64.88 billion
P/E Ratio72.06
Dividend Yield1.32%
Beta0.95

Options Chain

Becton Dickinson and (NYSE:BDX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$345.00$0.000Call000
5/29/2020$340.00$0.000Call000
5/29/2020$335.00$0.000Call000
5/29/2020$330.00$0.000Call000
5/29/2020$325.00$0.000Call000
5/29/2020$320.00$0.000Call000
5/29/2020$315.00$0.000Call000
5/29/2020$310.00$0.000Call000
5/29/2020$305.00$0.000Call000
5/29/2020$300.00$0.000Call010
5/29/2020$295.00$0.000Call0140
5/29/2020$290.00$0.000Call0100
5/29/2020$287.50$0.000Call0200
5/29/2020$285.00$0.000Call0830
5/29/2020$282.50$0.000Call0210
5/29/2020$280.00$0.000Call060
5/29/2020$277.50$0.000Call010
5/29/2020$275.00$0.000Call01020
5/29/2020$272.50$0.475Call021 (+2)0.585369 (+0.039564)0.058838
5/29/2020$270.00$0.000Call018 (-2)0
5/29/2020$267.50$0.000Call0290
5/29/2020$265.00$0.000Call10122 (+4)0.410687 (-0.000533)0
5/29/2020$262.50$0.000Call0180
5/29/2020$260.00$0.000Call130.3501810
5/29/2020$257.50$0.000Call623 (+3)0.309854 (-0.07787)0
5/29/2020$255.00$0.000Call0970
5/29/2020$252.50$0.000Call2767 (+1)0.292024 (-0.071019)0
5/29/2020$250.00$0.625Call732 (+1)0.282237 (-0.076642)0.134642
5/29/2020$247.50$0.000Call21 (+1)0.281504 (-0.045936)0
5/29/2020$245.00$2.150Call1710 (+6)0.332352 (-0.014957)0.311086
5/29/2020$242.50$3.650Call187 (+6)0.384075 (+0.049804)0.410251
5/29/2020$240.00$4.750Call849 (+47)0.386426 (+0.012588)0.487416
5/29/2020$237.50$6.150Call47 (+7)0.396966 (+0.016837)0.564035
5/29/2020$235.00$7.750Call020.409019 (+0.0156)0.634924
5/29/2020$232.50$8.700Call000.349119 (-0.03707)0.731156
5/29/2020$230.00$10.450Call1320 (+19)0.33516 (-0.080691)0.808649
5/29/2020$227.50$12.500Call000.332753 (-0.070335)0.867806
5/29/2020$225.00$15.350Call000.431886 (+0.032318)0.854699
5/29/2020$222.50$17.100Call000.354376 (-0.045266)0.933672
5/29/2020$220.00$19.550Call800.383732 (-0.035657)0.945778
5/29/2020$215.00$24.800Call000.532178 (+0.071025)0.931504
5/29/2020$210.00$29.550Call000.548259 (+0.07235)0.96042
5/29/2020$205.00$34.400Call000.559551 (+0.010153)0.978958
5/29/2020$200.00$39.500Call000.690964 (+0.27534)0.97261
5/29/2020$195.00$44.200Call00
5/29/2020$190.00$49.750Call000.968204 (+0.225736)0.962959
5/29/2020$185.00$54.300Call000.752006 (-0.065221)0.994156
5/29/2020$180.00$59.950Call031.23207 (+0.384414)0.960207
5/29/2020$175.00$64.700Call001.22774 (+0.256574)0.972845
5/29/2020$170.00$69.500Call001.20342 (+0.20497)0.98357
5/29/2020$165.00$74.850Call001.49764 (+0.421066)0.970972
5/29/2020$160.00$79.250Call00
5/29/2020$155.00$84.500Call001.48583 (+0.184437)0.986535
5/29/2020$150.00$90.000Call001.89757 (+0.666446)0.971809
5/29/2020$145.00$94.450Call001.66598 (+0.158502)0.988871
5/29/2020$140.00$99.450Call001.73824 (+0.340199)0.990525
5/29/2020$135.00$104.300Call001.59847 (+0.316574)0.996489
5/29/2020$130.00$109.450Call001.99533 (+0.201816)0.990504
5/29/2020$125.00$114.000Call00
5/29/2020$345.00$106.050Put001.25547-0.979709
5/29/2020$340.00$100.950Put001.16279-0.984742
5/29/2020$335.00$96.050Put001.1691-0.978411
5/29/2020$330.00$90.950Put001.07409-0.983732
5/29/2020$325.00$86.050Put001.07933-0.976948
5/29/2020$320.00$80.950Put000.982388-0.982532
5/29/2020$315.00$76.050Put000.987075-0.975119
5/29/2020$310.00$70.850Put000.812485-0.988877
5/29/2020$305.00$66.050Put000.89209 (+0.237013)-0.972799
5/29/2020$300.00$61.200Put000.908893-0.961522
5/29/2020$295.00$56.150Put000.838079-0.962736
5/29/2020$290.00$51.050Put000.743154-0.968048
5/29/2020$287.50$48.550Put000.718592-0.966885
5/29/2020$285.00$46.000Put000.665216-0.970103
5/29/2020$282.50$43.550Put000.661643-0.964686
5/29/2020$280.00$41.050Put000.631025-0.963321
5/29/2020$277.50$38.400Put000.531564-0.977042
5/29/2020$275.00$36.850Put000.747055-0.903189
5/29/2020$272.50$33.700Put050.579313-0.944106
5/29/2020$270.00$31.550Put0100.625185-0.914113
5/29/2020$267.50$28.950Put010.57138-0.917308
5/29/2020$265.00$26.100Put010.455479-0.944912
5/29/2020$262.50$23.550Put0180.408716 (+0.011694)-0.947194
5/29/2020$260.00$20.950Put030.347283 (-0.052375)-0.957335
5/29/2020$257.50$18.550Put01000.342613 (-0.043471)-0.938234
5/29/2020$255.00$16.250Put02020.344549 (-0.027765)-0.906075
5/29/2020$252.50$14.200Put030.371519 (+0.003404)-0.848946
5/29/2020$250.00$12.150Put959 (-1)0.373064 (+0.050359)-0.79545
5/29/2020$247.50$10.450Put110.395421 (+0.030742)-0.723204
5/29/2020$245.00$8.750Put0206 (-3)0.403533 (+0.047625)-0.654898
5/29/2020$242.50$7.100Put716 (+2)0.397179 (+0.112413)-0.586253
5/29/2020$240.00$5.650Put1140 (+25)0.397869 (+0.034539)-0.511437
5/29/2020$237.50$4.325Put78 (+6)0.388585 (+0.097081)-0.435278
5/29/2020$235.00$2.325Put132 (+1)0.313901 (-0.079678)-0.331229
5/29/2020$232.50$3.150Put188 (+7)0.453152 (+0.079682)-0.312789
5/29/2020$230.00$1.300Put15380.345744-0.197667
5/29/2020$227.50$0.000Put15000.3322860
5/29/2020$225.00$0.350Put1160.313712 (-0.108353)-0.073255
5/29/2020$222.50$0.000Put3600.387490
5/29/2020$220.00$0.275Put01 (+1)0.377326 (-0.052603)-0.05045
5/29/2020$215.00$0.000Put02 (+1)0
5/29/2020$210.00$0.000Put000
5/29/2020$205.00$0.000Put000
5/29/2020$200.00$0.000Put000
5/29/2020$195.00$0.000Put000
5/29/2020$190.00$0.000Put000
5/29/2020$185.00$0.000Put000
5/29/2020$180.00$0.000Put000
5/29/2020$175.00$0.000Put000
5/29/2020$170.00$0.100Put001.07126-0.007864
5/29/2020$165.00$0.000Put000
5/29/2020$160.00$0.000Put000
5/29/2020$155.00$0.000Put000
5/29/2020$150.00$0.000Put000
5/29/2020$145.00$0.000Put000
5/29/2020$140.00$0.000Put000
5/29/2020$135.00$0.000Put000
5/29/2020$130.00$0.000Put000
5/29/2020$125.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2020 by MarketBeat.com Staff

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.