Dark

Check out our Level2View

BDX
Becton, Dickinson and Co.
stock NYSE

At Close

Jul 8, 2025 3:59:56 PM EDT

174.65USD+0.983%(+1.70)1,908,161

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2025 8:18:30 AM EDT

177.00USD+2.342%(+4.05)0

After-hours

Jul 8, 2025 4:02:30 PM EDT

174.63USD-0.011%(-0.02)28,662

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,710	4,633	549	1,864

BDX Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

BDX Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

BDX Jul 18, 2025 Exp. - Max Pain @ $170.00

Puts

Calls

BDX Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
265 C	0	0%	0			BDX250718C00265000
260 C	0	0%	0			BDX250718C00260000
255 C	0	0%	0			BDX250718C00255000
250 C	0	0%	0			BDX250718C00250000
245 C	0	0%	0			BDX250718C00245000
240 C	0	0%	0			BDX250718C00240000
235 C	0.38	+280.00%	1	6	05-28	BDX250718C00235000
230 C	0.12	0%	5	5	05-21	BDX250718C00230000
225 C	0	0%	0			BDX250718C00225000
220 C	0.05	0.00%	9	30	07-01	BDX250718C00220000
215 C	0	0%	0			BDX250718C00215000
210 C	0	0%	0			BDX250718C00210000
205 C	0.15	0.00%	38	18	06-20	BDX250718C00205000
200 C	0.16	+23.08%	17	26	07-01	BDX250718C00200000
195 C	0.29	+141.67%	1	81	07-07	BDX250718C00195000
190 C	0.29	+16.00%	3	164	07-07	BDX250718C00190000
185 C	0.56	-30.00%	2	418	07-07	BDX250718C00185000
180 C	0.93	-52.31%	124	1,618	07-07	BDX250718C00180000
175 C	2.55	-40.70%	57	2,267	07-07	BDX250718C00175000
170 C	6.60	-20.48%	3	3,577	07-07	BDX250718C00170000
165 C	8.95	-28.40%	12	118	07-07	BDX250718C00165000
160 C	19.00	+58.33%	1	13	07-01	BDX250718C00160000
155 C	18.00	+19.60%	1	1	07-07	BDX250718C00155000
150 C	20.60	0%	2	1	06-24	BDX250718C00150000
145 C	0	0%	0			BDX250718C00145000
140 C	0	0%	0			BDX250718C00140000
135 C	0	0%	0			BDX250718C00135000
130 C	0	0%	0			BDX250718C00130000
125 C	0	0%	0			BDX250718C00125000
120 C	0	0%	0			BDX250718C00120000
115 C	0	0%	0			BDX250718C00115000
110 C	0	0%	0			BDX250718C00110000
105 C	0	0%	0			BDX250718C00105000
100 C	0	0%	0			BDX250718C00100000
95 C	0	0%	0			BDX250718C00095000
90 C	0	0%	0			BDX250718C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
265 P	0	0%	0			BDX250718P00265000
260 P	0	0%	0			BDX250718P00260000
255 P	0	0%	0			BDX250718P00255000
250 P	0	0%	0			BDX250718P00250000
245 P	0	0%	0			BDX250718P00245000
240 P	0	0%	0			BDX250718P00240000
235 P	60.35	0%	2	0	06-10	BDX250718P00235000
230 P	0	0%	0			BDX250718P00230000
225 P	0	0%	0			BDX250718P00225000
220 P	47.60	0%	3	3	05-22	BDX250718P00220000
215 P	42.80	0%	3	3	05-22	BDX250718P00215000
210 P	0	0%	0			BDX250718P00210000
205 P	0	0%	0			BDX250718P00205000
200 P	0	0%	0			BDX250718P00200000
195 P	0	0%	0			BDX250718P00195000
190 P	20.90	+25.15%	1	4	06-23	BDX250718P00190000
185 P	12.00	-15.79%	2	2	06-09	BDX250718P00185000
180 P	4.81	-51.41%	60	126	07-02	BDX250718P00180000
175 P	4.48	+60.00%	14	411	07-07	BDX250718P00175000
170 P	2.05	+57.69%	52	729	07-07	BDX250718P00170000
165 P	0.75	+25.00%	137	694	07-07	BDX250718P00165000
160 P	0.41	+32.26%	5	175	07-07	BDX250718P00160000
155 P	0.22	+10.00%	1	102	07-07	BDX250718P00155000
150 P	0.12	+140.00%	1	58	07-03	BDX250718P00150000
145 P	0.05	0.00%	25	86	06-30	BDX250718P00145000
140 P	0.05	-50.00%	1	5	06-30	BDX250718P00140000
135 P	0.05	0%	4	4	06-12	BDX250718P00135000
130 P	0	0%	0			BDX250718P00130000
125 P	0	0%	0			BDX250718P00125000
120 P	0	0%	0			BDX250718P00120000
115 P	0.08	0.00%	1	9	07-01	BDX250718P00115000
110 P	0	0%	0			BDX250718P00110000
105 P	0	0%	0			BDX250718P00105000
100 P	0	0%	0			BDX250718P00100000
95 P	0	0%	0			BDX250718P00095000
90 P	0.20	0%	4	2	05-16	BDX250718P00090000

Share