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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
164	715	442	624

BDX Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

BDX Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

BDX Jan 16, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

BDX Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			BDX260116C00340000
330 C	0.20	0%	6	3	05-09	BDX260116C00330000
320 C	0	0%	0			BDX260116C00320000
310 C	0	0%	0			BDX260116C00310000
300 C	0	0%	0			BDX260116C00300000
295 C	0	0%	0			BDX260116C00295000
290 C	0	0%	0			BDX260116C00290000
285 C	3.10	-13.89%	10	14	03-21	BDX260116C00285000
280 C	5.30	+20.45%	1	21	03-10	BDX260116C00280000
275 C	0.22	-93.71%	1	10	05-13	BDX260116C00275000
270 C	3.20	-27.27%	12	12	04-04	BDX260116C00270000
265 C	6.00	-6.25%	3	7	03-26	BDX260116C00265000
260 C	3.20	-8.57%	4	9	04-08	BDX260116C00260000
255 C	3.20	+8.47%	16	24	04-25	BDX260116C00255000
250 C	0.71	-80.81%	1	17	05-12	BDX260116C00250000
245 C	4.70	+4.44%	2	6	04-25	BDX260116C00245000
240 C	5.70	+29.55%	3	15	04-23	BDX260116C00240000
235 C	1.05	+14.13%	6	27	05-08	BDX260116C00235000
230 C	0.90	-89.46%	2	37	05-06	BDX260116C00230000
225 C	1.55	-7.74%	1	11	05-07	BDX260116C00225000
220 C	2.25	-6.64%	14	17	05-14	BDX260116C00220000
215 C	2.90	+20.83%	1	57	05-12	BDX260116C00215000
210 C	4.10	+17.14%	25	139	05-13	BDX260116C00210000
205 C	5.00	+21.95%	4	23	05-16	BDX260116C00205000
200 C	6.50	+18.18%	18	105	05-19	BDX260116C00200000
195 C	8.50	+30.77%	17	30	05-19	BDX260116C00195000
190 C	8.25	-22.90%	1	59	05-14	BDX260116C00190000
185 C	11.30	+15.90%	14	61	05-16	BDX260116C00185000
180 C	13.28	+19.64%	2	11	05-12	BDX260116C00180000
175 C	17.90	+13.80%	3	25	05-13	BDX260116C00175000
170 C	18.40	-3.16%	3	52	05-13	BDX260116C00170000
165 C	20.15	-5.75%	2	24	05-14	BDX260116C00165000
160 C	24.32	-22.79%	2	3	05-12	BDX260116C00160000
155 C	24.39	0%	2	1	05-02	BDX260116C00155000
150 C	0	0%	0			BDX260116C00150000
145 C	0	0%	0			BDX260116C00145000
140 C	38.00	0%	5	5	05-15	BDX260116C00140000
135 C	0	0%	0			BDX260116C00135000
130 C	45.37	-4.38%	3	49	05-14	BDX260116C00130000
125 C	48.00	0%	2	1	05-09	BDX260116C00125000
120 C	0	0%	0			BDX260116C00120000
115 C	0	0%	0			BDX260116C00115000
110 C	60.85	-5.70%	2	3	05-02	BDX260116C00110000
105 C	0	0%	0			BDX260116C00105000
100 C	65.90	0%	1	1	05-06	BDX260116C00100000
95 C	0	0%	0			BDX260116C00095000
90 C	0	0%	0			BDX260116C00090000
85 C	0	0%	0			BDX260116C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			BDX260116P00340000
330 P	0	0%	0			BDX260116P00330000
320 P	0	0%	0			BDX260116P00320000
310 P	0	0%	0			BDX260116P00310000
300 P	0	0%	0			BDX260116P00300000
295 P	0	0%	0			BDX260116P00295000
290 P	0	0%	0			BDX260116P00290000
285 P	0	0%	0			BDX260116P00285000
280 P	0	0%	0			BDX260116P00280000
275 P	0	0%	0			BDX260116P00275000
270 P	0	0%	0			BDX260116P00270000
265 P	0	0%	0			BDX260116P00265000
260 P	0	0%	0			BDX260116P00260000
255 P	32.70	0%	4	4	04-01	BDX260116P00255000
250 P	47.10	0%	2	2	04-15	BDX260116P00250000
245 P	46.60	0%	32	32	04-10	BDX260116P00245000
240 P	41.70	+92.17%	3	3	04-17	BDX260116P00240000
235 P	17.40	-7.94%	8	15	03-18	BDX260116P00235000
230 P	61.17	+201.33%	2	15	05-02	BDX260116P00230000
225 P	57.82	+103.59%	6	33	05-02	BDX260116P00225000
220 P	52.20	+25.72%	2	20	05-02	BDX260116P00220000
215 P	21.30	-3.18%	27	48	04-30	BDX260116P00215000
210 P	42.70	-2.06%	4	76	05-09	BDX260116P00210000
205 P	16.00	-6.98%	1	50	04-28	BDX260116P00205000
200 P	32.00	-6.71%	1	46	05-15	BDX260116P00200000
195 P	31.30	+25.20%	8	25	05-02	BDX260116P00195000
190 P	22.20	-3.48%	2	34	05-16	BDX260116P00190000
185 P	24.50	-1.65%	6	22	05-07	BDX260116P00185000
180 P	20.95	+23.96%	10	17	05-02	BDX260116P00180000
175 P	14.40	-19.10%	4	104	05-16	BDX260116P00175000
170 P	12.30	+1.65%	38	55	05-16	BDX260116P00170000
165 P	10.40	-10.34%	38	143	05-16	BDX260116P00165000
160 P	8.60	-22.52%	6	52	05-13	BDX260116P00160000
155 P	10.30	-6.36%	17	30	05-07	BDX260116P00155000
150 P	7.00	+18.64%	2	29	05-15	BDX260116P00150000
145 P	4.35	-13.86%	2	6	05-13	BDX260116P00145000
140 P	3.85	-6.10%	1	27	05-19	BDX260116P00140000
135 P	4.70	0%	4	4	05-05	BDX260116P00135000
130 P	2.55	-0.39%	10	20	05-13	BDX260116P00130000
125 P	1.80	-37.06%	1	11	05-13	BDX260116P00125000
120 P	2.60	+23.81%	1	87	05-06	BDX260116P00120000
115 P	2.10	0%	1	1	05-06	BDX260116P00115000
110 P	0.95	-9.52%	10	13	05-13	BDX260116P00110000
105 P	0.95	-20.83%	1	12	05-12	BDX260116P00105000
100 P	0.63	-30.00%	15	30	05-12	BDX260116P00100000
95 P	0	0%	0			BDX260116P00095000
90 P	0	0%	0			BDX260116P00090000
85 P	0	0%	0			BDX260116P00085000

document.getElementById("JjCcrP").onerror = function(){this.style.display='none';}; .dark-mode .gpx6Bs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gpx6Bs{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

BDX Jan 16, 2026 Exp. - Open Interest by Strike

BDX Jan 16, 2026 Exp. - Max Pain @ $200.00

BDX
Becton, Dickinson and Co.
stock NYSE