Dark

BDX
Becton, Dickinson and Co.
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

176.71USD-0.192%(-0.34)2,745,746

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 20, 2025 4:31:30 PM EDT

176.67USD-0.023%(-0.04)18,196

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 Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
416	5,278	3,321	1,034

BDX Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

BDX Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

BDX Sep 19, 2025 Exp. - Max Pain @ $210.00

Puts

Calls

BDX Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0.10	0%	3	3	05-01	BDX250919C00340000
335 C	0	0%	0			BDX250919C00335000
330 C	0	0%	0			BDX250919C00330000
325 C	0	0%	0			BDX250919C00325000
320 C	0.44	0%	1	1	01-21	BDX250919C00320000
315 C	0	0%	0			BDX250919C00315000
310 C	0	0%	0			BDX250919C00310000
305 C	0	0%	0			BDX250919C00305000
300 C	0.25	-64.79%	6	33	03-24	BDX250919C00300000
295 C	2.95	+13.46%	2	3	02-03	BDX250919C00295000
290 C	3.60	+20.00%	2	74	01-28	BDX250919C00290000
285 C	1.90	-53.66%	4	85	02-06	BDX250919C00285000
280 C	0.90	-35.25%	4	105	03-28	BDX250919C00280000
275 C	1.62	-35.20%	1	33	03-24	BDX250919C00275000
270 C	0.10	0.00%	1	2,063	05-19	BDX250919C00270000
265 C	1.67	-51.03%	2	16	04-03	BDX250919C00265000
260 C	0.10	-50.00%	98	205	05-12	BDX250919C00260000
255 C	1.10	-64.52%	3	37	04-09	BDX250919C00255000
250 C	0.36	+80.00%	2	94	05-06	BDX250919C00250000
245 C	2.45	-28.36%	1	31	05-01	BDX250919C00245000
240 C	0.06	-95.38%	2	495	05-12	BDX250919C00240000
235 C	4.00	+14.61%	7	59	04-29	BDX250919C00235000
230 C	0.30	-16.67%	10	163	05-13	BDX250919C00230000
225 C	1.85	+428.57%	6	112	05-16	BDX250919C00225000
220 C	0.50	+47.06%	1	46	05-14	BDX250919C00220000
215 C	0.81	+8.00%	36	37	05-19	BDX250919C00215000
210 C	1.20	+4.35%	36	93	05-16	BDX250919C00210000
205 C	1.20	-31.43%	6	119	05-15	BDX250919C00205000
200 C	2.95	+34.70%	7	975	05-19	BDX250919C00200000
195 C	3.92	+46.27%	2	49	05-19	BDX250919C00195000
190 C	5.57	+11.40%	12	121	05-19	BDX250919C00190000
185 C	7.20	+30.91%	56	96	05-19	BDX250919C00185000
180 C	9.80	+14.75%	54	130	05-19	BDX250919C00180000
175 C	11.00	+12.24%	4	138	05-16	BDX250919C00175000
170 C	15.30	+9.29%	7	117	05-19	BDX250919C00170000
165 C	18.85	+15.64%	7	62	05-19	BDX250919C00165000
160 C	18.85	+0.27%	1	39	05-15	BDX250919C00160000
155 C	19.70	-28.98%	6	4	05-02	BDX250919C00155000
150 C	28.00	+0.90%	2	35	05-16	BDX250919C00150000
145 C	25.10	0%	3	3	05-06	BDX250919C00145000
140 C	35.79	+13.26%	3	16	05-12	BDX250919C00140000
135 C	36.00	0%	2	1	05-02	BDX250919C00135000
130 C	0	0%	0			BDX250919C00130000
125 C	0	0%	0			BDX250919C00125000
120 C	48.40	0%	4	1	05-02	BDX250919C00120000
115 C	0	0%	0			BDX250919C00115000
110 C	57.70	0%	4	0	05-02	BDX250919C00110000
105 C	0	0%	0			BDX250919C00105000
100 C	0	0%	0			BDX250919C00100000
95 C	0	0%	0			BDX250919C00095000
90 C	0	0%	0			BDX250919C00090000
85 C	0	0%	0			BDX250919C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			BDX250919P00340000
335 P	0	0%	0			BDX250919P00335000
330 P	0	0%	0			BDX250919P00330000
325 P	0	0%	0			BDX250919P00325000
320 P	0	0%	0			BDX250919P00320000
315 P	0	0%	0			BDX250919P00315000
310 P	0	0%	0			BDX250919P00310000
305 P	0	0%	0			BDX250919P00305000
300 P	0	0%	0			BDX250919P00300000
295 P	0	0%	0			BDX250919P00295000
290 P	0	0%	0			BDX250919P00290000
285 P	0	0%	0			BDX250919P00285000
280 P	0	0%	0			BDX250919P00280000
275 P	0	0%	0			BDX250919P00275000
270 P	0	0%	0			BDX250919P00270000
265 P	0	0%	0			BDX250919P00265000
260 P	0	0%	0			BDX250919P00260000
255 P	29.59	0%	1	1	03-25	BDX250919P00255000
250 P	45.45	+78.03%	1	2	04-29	BDX250919P00250000
245 P	26.59	+7.00%	1	4	03-05	BDX250919P00245000
240 P	37.70	+22.96%	2	18	04-24	BDX250919P00240000
235 P	37.30	-1.32%	9	73	04-22	BDX250919P00235000
230 P	59.97	-3.40%	1	103	05-08	BDX250919P00230000
225 P	57.70	+30.99%	22	145	05-02	BDX250919P00225000
220 P	51.02	+7.57%	2	63	05-02	BDX250919P00220000
215 P	38.52	+92.60%	13	15	05-01	BDX250919P00215000
210 P	40.49	-6.51%	1	2,051	05-08	BDX250919P00210000
205 P	25.55	+95.04%	7	101	05-01	BDX250919P00205000
200 P	33.12	-3.16%	5	117	05-05	BDX250919P00200000
195 P	17.70	+108.24%	1	76	05-01	BDX250919P00195000
190 P	23.40	+13.87%	1	74	05-08	BDX250919P00190000
185 P	23.22	+12.17%	13	94	05-06	BDX250919P00185000
180 P	15.40	+22.22%	2	384	05-15	BDX250919P00180000
175 P	10.10	-1.94%	55	236	05-19	BDX250919P00175000
170 P	8.00	-2.44%	55	192	05-19	BDX250919P00170000
165 P	6.30	-1.56%	45	134	05-19	BDX250919P00165000
160 P	4.95	-23.85%	4	82	05-19	BDX250919P00160000
155 P	3.80	-2.56%	4	94	05-19	BDX250919P00155000
150 P	2.90	+0.35%	2	89	05-19	BDX250919P00150000
145 P	2.20	+0.46%	3	43	05-19	BDX250919P00145000
140 P	2.22	+6.22%	1	68	05-15	BDX250919P00140000
135 P	1.39	-42.56%	2	2	05-16	BDX250919P00135000
130 P	1.29	+43.33%	1	45	05-15	BDX250919P00130000
125 P	1.00	-23.08%	2	28	05-12	BDX250919P00125000
120 P	0.85	+23.19%	17	18	05-15	BDX250919P00120000
115 P	0	0%	0			BDX250919P00115000
110 P	0	0%	0			BDX250919P00110000
105 P	0	0%	0			BDX250919P00105000
100 P	0	0%	0			BDX250919P00100000
95 P	0	0%	0			BDX250919P00095000
90 P	0.10	0%	4	2	05-09	BDX250919P00090000
85 P	0.30	0%	1	1	05-13	BDX250919P00085000

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

BDX Sep 19, 2025 Exp. - Open Interest by Strike

BDX Sep 19, 2025 Exp. - Max Pain @ $210.00

BDX
Becton, Dickinson and Co.
stock NYSE