Quantcast

Becton, Dickinson and Company (BDX) Option Chain

BDX 
$239.32
*  
2.66
1.12%
Get BDX Alerts
*Delayed - data as of Dec. 12, 2018 11:59 ET  -  Find a broker to begin trading BDX now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    BDX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

BDX Options: Type:
Dec 18 | Jan 19 | Mar 19 | Jun 19 | Dec 19 | Near Term | All

Option Chain for Becton, Dickinson and Company (BDX)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Dec 07, 2018 0 0 BDX 217.5 Dec 07, 2018 0 0
Dec 07, 2018 0 0 BDX 220 Dec 07, 2018 0 0
Dec 07, 2018 0 0 BDX 222.5 Dec 07, 2018 2.60 0 4
Dec 07, 2018 0 0 BDX 225 Dec 07, 2018 0.12 0 4
Dec 07, 2018 0 0 BDX 227.5 Dec 07, 2018 0.08 0 52
Dec 07, 2018 6.66 0 0 BDX 230 Dec 07, 2018 0.08 0 50
Dec 07, 2018 5.50 0 0 BDX 232.5 Dec 07, 2018 0.05 0 55
Dec 07, 2018 0.20 0 3 BDX 235 Dec 07, 2018 0.20 0 0
Dec 07, 2018 4.10 0 5 BDX 237.5 Dec 07, 2018 1.60 0 0
Dec 07, 2018 0.05 0 15 BDX 240 Dec 07, 2018 0.95 0 0
Dec 07, 2018 0.76 0 13 BDX 242.5 Dec 07, 2018 2.15 0 0
Dec 07, 2018 0.31 0 12 BDX 245 Dec 07, 2018 1.90 0 0
Dec 07, 2018 1.95 0 32 BDX 247.5 Dec 07, 2018 9.40 0 0
Dec 07, 2018 0.15 0 8 BDX 250 Dec 07, 2018 4.25 0 0
Dec 07, 2018 0.05 0 15 BDX 252.5 Dec 07, 2018 2.00 0 0
Dec 07, 2018 0.05 0 31 BDX 255 Dec 07, 2018 4.58 0 0
Dec 07, 2018 1.15 0 10 BDX 257.5 Dec 07, 2018 0 0
Dec 07, 2018 0.15 0 32 BDX 260 Dec 07, 2018 0 0
Dec 07, 2018 0.15 0 2 BDX 262.5 Dec 07, 2018 0 0
Dec 14, 2018 21.80 22.40 0 0 BDX 217.5 Dec 14, 2018 0.20 0.20 0 2
Dec 14, 2018 19.20 19.90 0 0 BDX 220 Dec 14, 2018 0.30 0.20 0 1
Dec 14, 2018 16.80 18.10 0 0 BDX 222.5 Dec 14, 2018 0.40 0.20 0 1
Dec 14, 2018 14.20 14.90 0 0 BDX 225 Dec 14, 2018 0.25 0.20 0 7
Dec 14, 2018 6.60 11.90 13.00 0 0 BDX 227.5 Dec 14, 2018 0.35 0.20 0 5
Dec 14, 2018 9.50 10.10 0 0 BDX 230 Dec 14, 2018 0.35 0.10 0.30 0 8
Dec 14, 2018 3.30 7.30 7.70 0 1 BDX 232.5 Dec 14, 2018 0.55 0.25 0.50 0 40
Dec 14, 2018 6.67 5.10 5.50 0 10 BDX 235 Dec 14, 2018 2.70 0.60 0.80 0 39
Dec 14, 2018 12.50 3.30 3.60 0 10 BDX 237.5 Dec 14, 2018 2.95 1.20 1.40 0 43
Dec 14, 2018 1.70 1.80 2.05 0 38 BDX 240 Dec 14, 2018 8.60 2.20 2.50 0 12
Dec 14, 2018 0.40 0.85 1.05 0 13 BDX 242.5 Dec 14, 2018 2.30 3.70 4.00 0 1
Dec 14, 2018 0.55 0.30 0.50 1 27 BDX 245 Dec 14, 2018 3.60 5.60 6.00 0 4
Dec 14, 2018 6.40 0.10 0.25 0 8 BDX 247.5 Dec 14, 2018 1.95 7.70 8.40 0 12
Dec 14, 2018 0.80 0.20 0 8 BDX 250 Dec 14, 2018 18.80 9.60 10.80 0 12
Dec 14, 2018 3.40 0.20 0 42 BDX 252.5 Dec 14, 2018 3.21 12.70 13.30 0 20
Dec 14, 2018 0.14 0.20 0 21 BDX 255 Dec 14, 2018 5.63 13.50 16.20 0 0
Dec 14, 2018 0.55 0.50 0 7 BDX 257.5 Dec 14, 2018 17.10 18.40 0 0
Dec 14, 2018 1.35 0.50 0 11 BDX 260 Dec 14, 2018 19.20 21.30 0 0
Dec 14, 2018 0.30 0.50 0 4 BDX 262.5 Dec 14, 2018 22.00 23.90 0 0
Dec 21, 2018 22.00 22.80 0 BDX 217.5 Dec 21, 2018 0.15 0.30 0
Dec 21, 2018 29.50 19.10 20.30 0 36 BDX 220 Dec 21, 2018 0.25 -0.62 0.25 0.40 1 151
Dec 21, 2018 17.30 17.90 0 0 BDX 222.5 Dec 21, 2018 1.12 0.30 0.50 0 10
Dec 21, 2018 14.90 15.50 0 0 BDX 225 Dec 21, 2018 1.05 0.45 0.65 0 7
Dec 21, 2018 17.50 12.70 13.20 0 5 BDX 227.5 Dec 21, 2018 1.15 0.60 0.85 0 7
Dec 21, 2018 10.00 10.50 11.00 0 188 BDX 230 Dec 21, 2018 0.86 -3.44 0.90 1.10 1 460
Dec 21, 2018 15.60 8.40 8.90 0 1 BDX 232.5 Dec 21, 2018 3.60 1.25 1.50 0 0
Dec 21, 2018 6.90 1.90 6.50 6.90 4 50 BDX 235 Dec 21, 2018 4.48 1.80 2.10 0 3
Dec 21, 2018 5.30 2.55 4.80 5.20 1 30 BDX 237.5 Dec 21, 2018 2.55 2.65 2.90 1 12
Dec 21, 2018 3.80 -0.45 3.40 3.80 1 273 BDX 240 Dec 21, 2018 10.80 3.70 4.00 0 232
Dec 21, 2018 2.60 0.70 2.30 2.55 1 20 BDX 242.5 Dec 21, 2018 1.58 5.10 5.40 0 37
Dec 21, 2018 1.38 -0.54 1.45 1.70 1 39 BDX 245 Dec 21, 2018 8.20 6.70 7.00 0 27

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.