Quantcast

Becton, Dickinson and Company (BDX) Option Chain

BDX 
$261.89
*  
1.85
0.71%
Get BDX Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading BDX now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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:

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.
Sep 14, 2018 0 0 BDX 237.5 Sep 14, 2018 0.87 0 10
Sep 14, 2018 0 0 BDX 240 Sep 14, 2018 0.13 0 45
Sep 14, 2018 0 0 BDX 242.5 Sep 14, 2018 0.10 0 85
Sep 14, 2018 14.18 0 0 BDX 245 Sep 14, 2018 0.18 0 18
Sep 14, 2018 5.00 0 0 BDX 247.5 Sep 14, 2018 0.15 0 20
Sep 14, 2018 6.50 0 0 BDX 250 Sep 14, 2018 0.60 0 149
Sep 14, 2018 8.74 0 0 BDX 252.5 Sep 14, 2018 0.05 0 142
Sep 14, 2018 5.95 0 0 BDX 255 Sep 14, 2018 0.07 0 99
Sep 14, 2018 2.30 0 0 BDX 257.5 Sep 14, 2018 0.22 0 17
Sep 14, 2018 0.35 0 0 BDX 260 Sep 14, 2018 0.07 0 35
Sep 14, 2018 0.05 0 53 BDX 262.5 Sep 14, 2018 0 0
Sep 14, 2018 0.08 0 15 BDX 265 Sep 14, 2018 0 0
Sep 14, 2018 0.45 0 23 BDX 267.5 Sep 14, 2018 0 0
Sep 14, 2018 0.15 0 2 BDX 270 Sep 14, 2018 0 0
Sep 14, 2018 0.10 0 41 BDX 272.5 Sep 14, 2018 0 0
Sep 14, 2018 0.10 0 50 BDX 275 Sep 14, 2018 0 0
Sep 14, 2018 0 0 BDX 277.5 Sep 14, 2018 0 0
Sep 14, 2018 0 0 BDX 280 Sep 14, 2018 0 0
Sep 14, 2018 0 0 BDX 282.5 Sep 14, 2018 0 0
Sep 14, 2018 0 0 BDX 285 Sep 14, 2018 0 0
Sep 14, 2018 0 0 BDX 287.5 Sep 14, 2018 0 0
Sep 21, 2018 23.10 26.30 0 0 BDX 237.5 Sep 21, 2018 0.10 0 0
Sep 21, 2018 19.24 19.90 23.60 0 24 BDX 240 Sep 21, 2018 0.04 0.10 0 194
Sep 21, 2018 17.90 21.80 0 0 BDX 242.5 Sep 21, 2018 0.09 0.10 0 0
Sep 21, 2018 15.10 19.20 0 0 BDX 245 Sep 21, 2018 0.50 0.10 0 17
Sep 21, 2018 13.10 16.60 0 0 BDX 247.5 Sep 21, 2018 0.10 0.10 0 9
Sep 21, 2018 9.00 11.00 13.50 0 732 BDX 250 Sep 21, 2018 0.10 0.10 0 707
Sep 21, 2018 7.20 7.40 10.60 0 14 BDX 252.5 Sep 21, 2018 0.24 0.10 0 92
Sep 21, 2018 2.90 6.40 7.50 0 93 BDX 255 Sep 21, 2018 0.19 0.10 0 378
Sep 21, 2018 3.50 4.20 4.80 0 62 BDX 257.5 Sep 21, 2018 0.08 -0.41 0.20 3 89
Sep 21, 2018 1.87 0.64 1.90 2.15 46 966 BDX 260 Sep 21, 2018 0.30 -3.29 0.15 0.30 4 22
Sep 21, 2018 0.56 0.01 0.40 0.70 10 87 BDX 262.5 Sep 21, 2018 4.80 0.90 1.20 0 12
Sep 21, 2018 0.15 0.15 0 46 BDX 265 Sep 21, 2018 11.20 2.70 3.70 0 6
Sep 21, 2018 0.35 0.10 0 23 BDX 267.5 Sep 21, 2018 5.20 5.90 0 0
Sep 21, 2018 0.09 0.10 0 778 BDX 270 Sep 21, 2018 14.55 7.50 8.40 0 0
Sep 21, 2018 0.10 0 0 BDX 272.5 Sep 21, 2018 8.90 10.90 0 0
Sep 21, 2018 0.10 0 0 BDX 275 Sep 21, 2018 10.70 13.50 0 0
Sep 21, 2018 0.10 0 0 BDX 277.5 Sep 21, 2018 13.50 16.00 0 0
Sep 21, 2018 0.10 0.10 0 8 BDX 280 Sep 21, 2018 16.70 18.70 0 0
Sep 21, 2018 0.10 0 0 BDX 285 Sep 21, 2018 20.90 23.90 0 0
Sep 28, 2018 22.20 25.00 0 0 BDX 237.5 Sep 28, 2018 1.10 0.10 0 2
Sep 28, 2018 19.80 22.90 0 0 BDX 240 Sep 28, 2018 0.50 0.10 0 17
Sep 28, 2018 18.70 20.10 0 0 BDX 242.5 Sep 28, 2018 0.15 0.10 0 45
Sep 28, 2018 17.80 16.10 17.80 0 5 BDX 245 Sep 28, 2018 0.42 0.10 0 77
Sep 28, 2018 13.70 15.70 0 0 BDX 247.5 Sep 28, 2018 0.24 0.15 0 11
Sep 28, 2018 10.90 12.70 0 0 BDX 250 Sep 28, 2018 0.15 0.05 0.15 0 46
Sep 28, 2018 6.80 9.00 10.00 0 5 BDX 252.5 Sep 28, 2018 0.48 0.15 0.25 0 55
Sep 28, 2018 5.10 6.80 7.70 0 55 BDX 255 Sep 28, 2018 0.82 0.25 0.40 0 58
Sep 28, 2018 3.90 4.70 5.70 0 47 BDX 257.5 Sep 28, 2018 0.65 -0.60 0.50 0.70 7 34
Sep 28, 2018 3.20 0.70 3.10 3.40 2 34 BDX 260 Sep 28, 2018 1.30 -5.10 1.05 1.25 27 16

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.