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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
207	595	195	380

BDX Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

BDX Dec 19, 2025 Exp. - Max Pain @ $175.00

Puts

Calls

BDX Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			BDX251219C00340000
335 C	0	0%	0			BDX251219C00335000
330 C	0	0%	0			BDX251219C00330000
325 C	0	0%	0			BDX251219C00325000
320 C	0	0%	0			BDX251219C00320000
315 C	0	0%	0			BDX251219C00315000
310 C	0	0%	0			BDX251219C00310000
305 C	0	0%	0			BDX251219C00305000
300 C	0	0%	0			BDX251219C00300000
295 C	0	0%	0			BDX251219C00295000
290 C	0	0%	0			BDX251219C00290000
285 C	0	0%	0			BDX251219C00285000
280 C	1.60	-43.66%	4	1	04-04	BDX251219C00280000
275 C	0	0%	0			BDX251219C00275000
270 C	0.75	-81.62%	2	1	05-02	BDX251219C00270000
265 C	1.93	-51.51%	2	2	04-07	BDX251219C00265000
260 C	1.35	-50.00%	5	8	04-17	BDX251219C00260000
255 C	0	0%	0			BDX251219C00255000
250 C	0.85	-66.00%	44	45	05-01	BDX251219C00250000
245 C	0.75	-93.80%	20	29	05-16	BDX251219C00245000
240 C	0.80	-20.00%	1	8	05-05	BDX251219C00240000
235 C	1.20	0%	3	3	05-01	BDX251219C00235000
230 C	1.00	-16.67%	40	110	05-16	BDX251219C00230000
225 C	1.32	+32.00%	1	7	05-12	BDX251219C00225000
220 C	1.50	-28.57%	1	17	05-08	BDX251219C00220000
215 C	0	0%	0			BDX251219C00215000
210 C	3.60	+32.35%	6	17	05-16	BDX251219C00210000
205 C	3.59	-27.62%	10	27	05-14	BDX251219C00205000
200 C	4.50	-8.16%	58	84	05-15	BDX251219C00200000
195 C	7.40	+27.59%	56	130	05-19	BDX251219C00195000
190 C	7.41	+1.51%	4	11	05-14	BDX251219C00190000
185 C	10.90	+10.10%	1	16	05-19	BDX251219C00185000
180 C	12.50	-0.79%	1	79	05-19	BDX251219C00180000
175 C	13.20	-11.41%	6	64	05-15	BDX251219C00175000
170 C	18.26	+12.37%	4	55	05-16	BDX251219C00170000
165 C	15.44	-11.26%	54	59	05-06	BDX251219C00165000
160 C	23.20	+17.77%	7	7	05-12	BDX251219C00160000
155 C	26.08	-6.86%	6	4	05-16	BDX251219C00155000
150 C	25.00	-7.41%	1	4	05-06	BDX251219C00150000
145 C	28.40	-5.05%	1	4	05-06	BDX251219C00145000
140 C	32.20	-5.29%	1	5	05-06	BDX251219C00140000
135 C	35.10	-6.15%	1	2	05-06	BDX251219C00135000
130 C	0	0%	0			BDX251219C00130000
125 C	0	0%	0			BDX251219C00125000
120 C	59.20	+13.85%	1	1	05-13	BDX251219C00120000
115 C	0	0%	0			BDX251219C00115000
110 C	0	0%	0			BDX251219C00110000
105 C	0	0%	0			BDX251219C00105000
100 C	76.30	0%	1	1	05-13	BDX251219C00100000
95 C	0	0%	0			BDX251219C00095000
90 C	0	0%	0			BDX251219C00090000
85 C	88.44	+6.55%	1	1	05-12	BDX251219C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			BDX251219P00340000
335 P	0	0%	0			BDX251219P00335000
330 P	0	0%	0			BDX251219P00330000
325 P	0	0%	0			BDX251219P00325000
320 P	0	0%	0			BDX251219P00320000
315 P	0	0%	0			BDX251219P00315000
310 P	0	0%	0			BDX251219P00310000
305 P	0	0%	0			BDX251219P00305000
300 P	73.92	0%	1	0	03-11	BDX251219P00300000
295 P	0	0%	0			BDX251219P00295000
290 P	0	0%	0			BDX251219P00290000
285 P	0	0%	0			BDX251219P00285000
280 P	0	0%	0			BDX251219P00280000
275 P	0	0%	0			BDX251219P00275000
270 P	0	0%	0			BDX251219P00270000
265 P	42.58	0%	2	1	03-12	BDX251219P00265000
260 P	37.39	0%	1	1	04-02	BDX251219P00260000
255 P	0	0%	0			BDX251219P00255000
250 P	0	0%	0			BDX251219P00250000
245 P	0	0%	0			BDX251219P00245000
240 P	38.20	+32.18%	5	6	04-28	BDX251219P00240000
235 P	36.07	+24.12%	5	2	04-07	BDX251219P00235000
230 P	60.66	-6.27%	7	27	05-08	BDX251219P00230000
225 P	0	0%	0			BDX251219P00225000
220 P	53.49	+100.19%	8	12	05-02	BDX251219P00220000
215 P	43.89	+69.00%	1	6	05-01	BDX251219P00215000
210 P	45.18	+26.20%	1	35	05-06	BDX251219P00210000
205 P	16.00	-0.74%	3	18	04-28	BDX251219P00205000
200 P	29.80	-18.60%	6	8	05-16	BDX251219P00200000
195 P	34.00	+9.68%	10	17	05-06	BDX251219P00195000
190 P	25.60	-0.39%	1	3	05-08	BDX251219P00190000
185 P	20.50	-8.89%	1	6	05-12	BDX251219P00185000
180 P	18.10	+7.74%	8	53	05-14	BDX251219P00180000
175 P	14.64	-6.75%	1	78	05-19	BDX251219P00175000
170 P	13.30	-6.34%	26	75	05-15	BDX251219P00170000
165 P	10.10	-9.82%	3	73	05-19	BDX251219P00165000
160 P	7.80	-7.14%	10	23	05-19	BDX251219P00160000
155 P	8.70	0.00%	6	12	05-09	BDX251219P00155000
150 P	5.60	+0.72%	56	37	05-16	BDX251219P00150000
145 P	4.10	-8.89%	1	12	05-19	BDX251219P00145000
140 P	3.70	-17.78%	5	23	05-12	BDX251219P00140000
135 P	4.60	+30.68%	1	11	05-07	BDX251219P00135000
130 P	2.39	-35.41%	10	13	05-15	BDX251219P00130000
125 P	2.50	-8.42%	2	7	05-05	BDX251219P00125000
120 P	0	0%	0			BDX251219P00120000
115 P	1.20	-21.57%	1	4	05-12	BDX251219P00115000
110 P	1.00	-16.67%	1	2	05-12	BDX251219P00110000
105 P	1.00	+12.36%	2	7	05-02	BDX251219P00105000
100 P	0.51	0%	1	1	05-12	BDX251219P00100000
95 P	0	0%	0			BDX251219P00095000
90 P	0	0%	0			BDX251219P00090000
85 P	0.15	0%	4	2	05-16	BDX251219P00085000

document.getElementById("cxx2jK").onerror = function(){this.style.display='none';}; .dark-mode .f11qyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f11qyx{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

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

BDX Dec 19, 2025 Exp. - Max Pain @ $175.00

BDX
Becton, Dickinson and Co.
stock NYSE