Dark

BDX
Becton, Dickinson and Co.
stock NYSE

Market Open

May 20, 2025 1:00:39 PM EDT

176.29USD-0.426%(-0.76)1,796,149

176.42Bid 176.52Ask 0.10Spread

Pre-market

May 19, 2025 8:29:30 AM EDT

174.75USD-1.299%(-2.30)0

After-hours

May 19, 2025 4:32:30 PM EDT

177.05USD-0.040%(-0.07)0

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,874	26,596	5,213	5,963

BDX Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

BDX Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

BDX Jun 20, 2025 Exp. - Max Pain @ $205.00

Puts

Calls

BDX Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			BDX250620C00340000
335 C	0	0%	0			BDX250620C00335000
330 C	0	0%	0			BDX250620C00330000
325 C	0	0%	0			BDX250620C00325000
320 C	0	0%	0			BDX250620C00320000
315 C	0	0%	0			BDX250620C00315000
310 C	0	0%	0			BDX250620C00310000
305 C	0	0%	0			BDX250620C00305000
300 C	1.10	+120.00%	1	1	02-03	BDX250620C00300000
295 C	0.92	+84.00%	5	70	01-27	BDX250620C00295000
290 C	0.25	-35.90%	4	148	03-07	BDX250620C00290000
285 C	1.60	-37.25%	15	17	02-05	BDX250620C00285000
280 C	0.05	-93.33%	10	40	05-01	BDX250620C00280000
275 C	0.40	-46.67%	1	136	04-29	BDX250620C00275000
270 C	0.84	+121.05%	118	124	04-04	BDX250620C00270000
265 C	0.05	0.00%	3	121	05-01	BDX250620C00265000
260 C	0.05	-90.20%	3	10,107	05-01	BDX250620C00260000
255 C	0.05	-87.50%	8	3,090	05-01	BDX250620C00255000
250 C	0.05	0.00%	1	2,088	05-12	BDX250620C00250000
245 C	0.15	+200.00%	4	101	05-15	BDX250620C00245000
240 C	0.11	+37.50%	1	4,553	05-15	BDX250620C00240000
235 C	0.12	+50.00%	2	200	05-06	BDX250620C00235000
230 C	0.13	+85.71%	1	1,410	05-06	BDX250620C00230000
225 C	0.12	-40.00%	20	243	05-16	BDX250620C00225000
220 C	0.10	-33.33%	2	1,523	05-12	BDX250620C00220000
215 C	0.05	-86.49%	5	367	05-07	BDX250620C00215000
210 C	0.03	-40.00%	40	61	05-19	BDX250620C00210000
205 C	0.05	-50.00%	2	75	05-19	BDX250620C00205000
200 C	0.13	+8.33%	103	726	05-19	BDX250620C00200000
195 C	0.20	-4.76%	2	101	05-16	BDX250620C00195000
190 C	0.60	0.00%	59	566	05-19	BDX250620C00190000
185 C	1.50	+15.38%	12	169	05-19	BDX250620C00185000
180 C	3.10	+19.23%	89	559	05-19	BDX250620C00180000
175 C	5.94	+18.80%	31	1,031	05-19	BDX250620C00175000
170 C	9.20	+9.52%	40	597	05-19	BDX250620C00170000
165 C	11.30	+25.56%	10	193	05-16	BDX250620C00165000
160 C	17.60	+8.64%	2	27	05-19	BDX250620C00160000
155 C	16.00	+14.29%	1	2	05-08	BDX250620C00155000
150 C	23.80	+25.26%	1	18	05-12	BDX250620C00150000
145 C	0	0%	0			BDX250620C00145000
140 C	37.50	+13.98%	14	3	05-13	BDX250620C00140000
135 C	95.60	+2.62%	2	1	03-07	BDX250620C00135000
130 C	39.90	+3.91%	2	2	05-09	BDX250620C00130000
125 C	0	0%	0			BDX250620C00125000
120 C	0	0%	0			BDX250620C00120000
115 C	0	0%	0			BDX250620C00115000
110 C	0	0%	0			BDX250620C00110000
105 C	0	0%	0			BDX250620C00105000
100 C	0	0%	0			BDX250620C00100000
95 C	0	0%	0			BDX250620C00095000
90 C	0	0%	0			BDX250620C00090000
85 C	0	0%	0			BDX250620C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			BDX250620P00340000
335 P	0	0%	0			BDX250620P00335000
330 P	0	0%	0			BDX250620P00330000
325 P	0	0%	0			BDX250620P00325000
320 P	0	0%	0			BDX250620P00320000
315 P	0	0%	0			BDX250620P00315000
310 P	0	0%	0			BDX250620P00310000
305 P	0	0%	0			BDX250620P00305000
300 P	0	0%	0			BDX250620P00300000
295 P	0	0%	0			BDX250620P00295000
290 P	0	0%	0			BDX250620P00290000
285 P	0	0%	0			BDX250620P00285000
280 P	0	0%	0			BDX250620P00280000
275 P	0	0%	0			BDX250620P00275000
270 P	24.50	0%	2	2	02-03	BDX250620P00270000
265 P	0	0%	0			BDX250620P00265000
260 P	29.00	+1.75%	1	6	03-20	BDX250620P00260000
255 P	0	0%	0			BDX250620P00255000
250 P	22.40	-17.34%	1	47	03-26	BDX250620P00250000
245 P	19.40	+1.84%	2	33	03-28	BDX250620P00245000
240 P	43.25	+4.65%	10	58	04-11	BDX250620P00240000
235 P	31.60	-21.84%	4	69	04-24	BDX250620P00235000
230 P	46.70	+77.57%	10	154	05-01	BDX250620P00230000
225 P	58.30	+28.13%	4	3,248	05-02	BDX250620P00225000
220 P	46.48	+1.04%	2	164	05-12	BDX250620P00220000
215 P	44.20	+2.96%	15	95	05-14	BDX250620P00215000
210 P	42.96	+0.44%	2	11	05-05	BDX250620P00210000
205 P	34.35	+7.34%	8	169	05-14	BDX250620P00205000
200 P	30.59	-5.50%	14	542	05-09	BDX250620P00200000
195 P	22.31	-20.46%	61	87	05-12	BDX250620P00195000
190 P	16.80	+18.31%	4	152	05-16	BDX250620P00190000
185 P	10.20	-20.93%	3	85	05-13	BDX250620P00185000
180 P	7.50	-5.06%	4	291	05-19	BDX250620P00180000
175 P	5.40	+10.20%	3	474	05-19	BDX250620P00175000
170 P	2.55	-16.12%	3,065	3,703	05-19	BDX250620P00170000
165 P	1.42	-21.11%	76	547	05-19	BDX250620P00165000
160 P	0.84	-16.00%	78	329	05-19	BDX250620P00160000
155 P	0.50	-13.79%	8	706	05-19	BDX250620P00155000
150 P	0.31	-36.73%	73	105	05-19	BDX250620P00150000
145 P	0.20	-23.08%	46	47	05-19	BDX250620P00145000
140 P	0.15	0.00%	16	35	05-19	BDX250620P00140000
135 P	0.11	-67.65%	6	7	05-12	BDX250620P00135000
130 P	0.10	-54.55%	1	1	05-12	BDX250620P00130000
125 P	0.83	0%	2	2	04-14	BDX250620P00125000
120 P	0.05	-83.33%	2	7	05-05	BDX250620P00120000
115 P	0	0%	0			BDX250620P00115000
110 P	0	0%	0			BDX250620P00110000
105 P	0	0%	0			BDX250620P00105000
100 P	0	0%	0			BDX250620P00100000
95 P	0	0%	0			BDX250620P00095000
90 P	0	0%	0			BDX250620P00090000
85 P	0	0%	0			BDX250620P00085000

document.getElementById("tdM7sN").onerror = function(){this.style.display='none';}; .dark-mode .VSyFYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VSyFYH{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

BDX Jun 20, 2025 Exp. - Open Interest by Strike

BDX Jun 20, 2025 Exp. - Max Pain @ $205.00

BDX
Becton, Dickinson and Co.
stock NYSE