NYSE:BDX - Becton Dickinson and Options Chain

$234.16

-2.88 (-1.21 %)

(As of 06/16/2019 04:00 PM ET)

Add

Compare

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

Becton Dickinson and (NYSE:BDX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$360.00	$0.000	Call	0	0		0
6/21/2019	$350.00	$0.000	Call	0	0		0
6/21/2019	$340.00	$0.000	Call	0	0		0
6/21/2019	$330.00	$0.000	Call	0	0		0
6/21/2019	$320.00	$0.000	Call	0	0		0
6/21/2019	$310.00	$0.000	Call	0	8		0
6/21/2019	$300.00	$0.000	Call	0	2		0
6/21/2019	$290.00	$0.000	Call	0	27		0
6/21/2019	$280.00	$0.025	Call	0	70	0.442969 (+0.033585)	0.006171
6/21/2019	$275.00	$0.075	Call	0	0	0.448116 (+0.024999)	0.013864
6/21/2019	$272.50	$0.075	Call	0	0	0.42441 (+0.023639)	0.014543
6/21/2019	$270.00	$0.025	Call	0	321	0.352734 (+0.018359)	0.006928
6/21/2019	$267.50	$0.075	Call	0	0	0.375739 (+0.020846)	0.016187
6/21/2019	$265.00	$0.075	Call	0	0	0.350724 (+0.01941)	0.017199
6/21/2019	$262.50	$0.075	Call	0	0	0.325197 (+0.017943)	0.018378
6/21/2019	$260.00	$0.075	Call	0	300	0.300781 (+0.018096)	0.020335
6/21/2019	$257.50	$0.075	Call	0	0	0.272469 (+0.014912)	0.021462
6/21/2019	$255.00	$0.075	Call	0	0	0.245148 (+0.013341)	0.023543
6/21/2019	$252.50	$0.075	Call	0	0	0.217083 (+0.011726)	0.026185
6/21/2019	$250.00	$0.075	Call	1	2,757 (+69)	0.19043 (+0.010742)	0.031238
6/21/2019	$247.50	$0.075	Call	0	275	0.160645 (-0.004322)	0.036685
6/21/2019	$245.00	$0.325	Call	6	196 (+20)	0.177699 (-0.004359)	0.109279
6/21/2019	$242.50	$0.625	Call	1	393 (+5)	0.171106 (-0.01487)	0.191091
6/21/2019	$240.00	$1.400	Call	0	2,070 (+5)	0.183943 (-0.009291)	0.333405
6/21/2019	$237.50	$2.475	Call	19	30	0.190077 (-0.014671)	0.482599
6/21/2019	$235.00	$3.900	Call	1	13	0.194658 (-0.016146)	0.62751
6/21/2019	$232.50	$5.900	Call	0	1	0.220392 (-0.006888)	0.731931
6/21/2019	$230.00	$7.850	Call	3	475	0.222481 (-0.01213)	0.826747
6/21/2019	$227.50	$9.950	Call	0	8	0.21538 (-0.035344)	0.905595
6/21/2019	$225.00	$12.550	Call	0	10	0.275049 (+0.05056)	0.904608
6/21/2019	$222.50	$14.650	Call	0	0	0.201104 (-0.123466)	0.984287
6/21/2019	$220.00	$17.250	Call	20	3	0.283012 (-0.057499)	0.964772
6/21/2019	$217.50	$19.550	Call	0	0	0	1
6/21/2019	$215.00	$21.900	Call	0	0	0	1
6/21/2019	$212.50	$24.300	Call	0	0	0	1
6/21/2019	$210.00	$26.750	Call	0	2	0	1
6/21/2019	$207.50	$29.300	Call	0	0	0	1
6/21/2019	$205.00	$31.300	Call	0	0	0	1
6/21/2019	$202.50	$34.100	Call	0	0	0	1
6/21/2019	$200.00	$36.750	Call	0	1	0	1
6/21/2019	$195.00	$41.450	Call	0	0	0	1
6/21/2019	$190.00	$46.700	Call	0	0	0	1
6/21/2019	$185.00	$51.500	Call	0	0	0	1
6/21/2019	$180.00	$56.750	Call	0	0	0	1
6/21/2019	$175.00	$61.450	Call	0	0	0	1
6/21/2019	$170.00	$66.650	Call	0	0	0	1
6/21/2019	$165.00	$71.200	Call	0	0	0	1
6/21/2019	$160.00	$76.800	Call	0	0		0.40065
6/21/2019	$155.00	$81.200	Call	0	0	0	1
6/21/2019	$150.00	$86.700	Call	0	0		0
6/21/2019	$145.00	$91.150	Call	0	0	0	1
6/21/2019	$140.00	$96.250	Call	0	0	0	1
6/21/2019	$360.00	$123.850	Put	0	0	1.5819 (+0.548423)	-0.955595
6/21/2019	$350.00	$113.900	Put	0	0	1.50414 (+0.365459)	-0.95182
6/21/2019	$340.00	$103.650	Put	0	0	1.35347 (+0.386028)	-0.959193
6/21/2019	$330.00	$93.250	Put	0	0	1.09879 (+0.114242)	-0.976448
6/21/2019	$320.00	$83.750	Put	0	0	1.18465 (+0.233749)	-0.949542
6/21/2019	$310.00	$73.100	Put	0	0	0.84998 (-0.017566)	-0.983552
6/21/2019	$300.00	$63.750	Put	0	0	0.979429 (+0.221848)	-0.941126
6/21/2019	$290.00	$53.300	Put	0	0	0.757017 (+0.11272)	-0.963156
6/21/2019	$280.00	$43.800	Put	0	0	0.772268 (+0.180107)	-0.924026
6/21/2019	$275.00	$38.800	Put	0	0	0.704328 (+0.141572)	-0.918548
6/21/2019	$272.50	$36.100	Put	0	0	0.635174 (+0.125232)	-0.928637
6/21/2019	$270.00	$33.350	Put	0	0	0.540356 (+0.084716)	-0.945611
6/21/2019	$267.50	$31.100	Put	0	0	0.569151 (+0.12838)	-0.92211
6/21/2019	$265.00	$28.300	Put	0	0	0.466602 (-0.028592)	-0.944916
6/21/2019	$262.50	$25.850	Put	0	0	0.449409 (+0.015669)	-0.936285
6/21/2019	$260.00	$23.750	Put	0	1	0.484705 (+0.179883)	-0.8956
6/21/2019	$257.50	$21.150	Put	0	0	0.432613	-0.897162
6/21/2019	$255.00	$18.250	Put	0	0	0.328906 (+0.047265)	-0.934206
6/21/2019	$252.50	$15.800	Put	0	0	0.303125 (+0.026093)	-0.920612
6/21/2019	$250.00	$13.500	Put	1	45	0.296843 (+0.102851)	-0.884277
6/21/2019	$247.50	$10.850	Put	0	0	0.234824	-0.891077
6/21/2019	$245.00	$8.200	Put	0	2	0.172354 (-0.011528)	-0.902178
6/21/2019	$242.50	$6.000	Put	0	0	0.167549 (-0.010363)	-0.81693
6/21/2019	$240.00	$4.300	Put	0	479	0.183823 (-0.001602)	-0.668657
6/21/2019	$237.50	$2.875	Put	0	137	0.190401 (-0.008801)	-0.518389
6/21/2019	$235.00	$1.875	Put	140	315	0.20055 (-0.003865)	-0.375935
6/21/2019	$232.50	$1.150	Put	5	31	0.207393 (-0.00841)	-0.256096
6/21/2019	$230.00	$0.725	Put	181	378	0.219634 (-0.007116)	-0.170621
6/21/2019	$227.50	$0.500	Put	10	15	0.241377 (-0.004504)	-0.117735
6/21/2019	$225.00	$0.325	Put	10	15	0.254745 (-0.004239)	-0.077957
6/21/2019	$222.50	$0.225	Put	0	2 (+1)	0.272627 (-0.007239)	-0.053949
6/21/2019	$220.00	$0.150	Put	1	523 (-198)	0.287916 (+0.003536)	-0.036166
6/21/2019	$217.50	$0.075	Put	0	0	0.287471 (+0.003113)	-0.019359
6/21/2019	$215.00	$0.100	Put	0	9	0.335425 (+0.033838)	-0.021935
6/21/2019	$212.50	$0.075	Put	0	24	0.354102 (+0.021307)	-0.016167
6/21/2019	$210.00	$0.075	Put	19	118 (-1)	0.387464 (+0.070523)	-0.014816
6/21/2019	$207.50	$0.075	Put	0	0	0.422228 (+0.025462)	-0.0139
6/21/2019	$205.00	$0.075	Put	0	5	0.455999 (+0.026607)	-0.0128
6/21/2019	$202.50	$0.075	Put	0	8	0.491185 (+0.029128)	-0.012044
6/21/2019	$200.00	$0.075	Put	0	134	0.526597 (+0.031298)	-0.011338
6/21/2019	$195.00	$0.075	Put	0	53	0.593584 (+0.03436)	-0.010071
6/21/2019	$190.00	$0.000	Put	0	187		0
6/21/2019	$185.00	$0.000	Put	0	7		0
6/21/2019	$180.00	$0.000	Put	0	26		0
6/21/2019	$175.00	$0.000	Put	0	205		0
6/21/2019	$170.00	$0.100	Put	0	51	0.981699	-0.00815
6/21/2019	$165.00	$0.100	Put	0	13	1.0593	-0.007612
6/21/2019	$160.00	$0.100	Put	0	546	1.13728	-0.007058
6/21/2019	$155.00	$0.000	Put	0	31		0
6/21/2019	$150.00	$0.100	Put	0	43	1.30266	-0.006164
6/21/2019	$145.00	$0.100	Put	0	3	1.38928	-0.005769
6/21/2019	$140.00	$0.100	Put	0	10	1.48203 (+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?

NYSE:BDX - Becton Dickinson and Options Chain

Adding

Adding

Adding Becton Dickinson and Co

Options Chain

Becton Dickinson and (NYSE:BDX) Options Chain