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 Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
350	216	62	211

BDX Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

BDX Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

BDX Jun 18, 2026 Exp. - Max Pain @ $170.00

Puts

Calls

BDX Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0.54	+80.00%	1	1	05-19	BDX260618C00340000
335 C	0	0%	0			BDX260618C00335000
330 C	0	0%	0			BDX260618C00330000
325 C	0	0%	0			BDX260618C00325000
320 C	0	0%	0			BDX260618C00320000
315 C	0	0%	0			BDX260618C00315000
310 C	0	0%	0			BDX260618C00310000
305 C	0	0%	0			BDX260618C00305000
300 C	3.70	0%	28	14	03-14	BDX260618C00300000
295 C	0	0%	0			BDX260618C00295000
290 C	0	0%	0			BDX260618C00290000
285 C	0	0%	0			BDX260618C00285000
280 C	0	0%	0			BDX260618C00280000
275 C	0	0%	0			BDX260618C00275000
270 C	8.50	-8.70%	1	1	04-02	BDX260618C00270000
265 C	4.98	0%	2	2	04-07	BDX260618C00265000
260 C	9.50	0%	6	6	04-03	BDX260618C00260000
255 C	1.50	-14.29%	8	4	05-09	BDX260618C00255000
250 C	1.90	+5.56%	15	19	05-12	BDX260618C00250000
245 C	2.42	+7.56%	1	2	05-12	BDX260618C00245000
240 C	0	0%	0			BDX260618C00240000
235 C	2.95	0%	1	1	05-08	BDX260618C00235000
230 C	3.78	+3.28%	24	44	05-09	BDX260618C00230000
225 C	4.00	-2.44%	1	1	05-15	BDX260618C00225000
220 C	6.00	+9.09%	16	14	05-16	BDX260618C00220000
215 C	5.30	-22.06%	2	4	05-02	BDX260618C00215000
210 C	7.50	0%	2	2	05-01	BDX260618C00210000
205 C	7.10	-15.48%	6	5	05-09	BDX260618C00205000
200 C	10.60	+9.84%	16	26	05-12	BDX260618C00200000
195 C	12.20	+19.61%	7	21	05-12	BDX260618C00195000
190 C	33.00	0%	3	3	04-07	BDX260618C00190000
185 C	17.00	+5.26%	1	15	05-13	BDX260618C00185000
180 C	17.30	+19.31%	3	31	05-12	BDX260618C00180000
175 C	21.21	+14.65%	3	276	05-13	BDX260618C00175000
170 C	20.15	-4.14%	4	37	05-09	BDX260618C00170000
165 C	26.15	+14.95%	5	7	05-12	BDX260618C00165000
160 C	27.04	+0.63%	4	15	05-09	BDX260618C00160000
155 C	31.60	0%	6	6	05-15	BDX260618C00155000
150 C	33.20	+10.67%	5	6	05-08	BDX260618C00150000
145 C	0	0%	0			BDX260618C00145000
140 C	38.00	0%	2	2	05-05	BDX260618C00140000
135 C	0	0%	0			BDX260618C00135000
130 C	0	0%	0			BDX260618C00130000
125 C	0	0%	0			BDX260618C00125000
120 C	0	0%	0			BDX260618C00120000
115 C	0	0%	0			BDX260618C00115000
110 C	74.50	0%	1	1	05-01	BDX260618C00110000
105 C	0	0%	0			BDX260618C00105000
100 C	0	0%	0			BDX260618C00100000
95 C	0	0%	0			BDX260618C00095000
90 C	0	0%	0			BDX260618C00090000
85 C	0	0%	0			BDX260618C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			BDX260618P00340000
335 P	0	0%	0			BDX260618P00335000
330 P	0	0%	0			BDX260618P00330000
325 P	0	0%	0			BDX260618P00325000
320 P	0	0%	0			BDX260618P00320000
315 P	0	0%	0			BDX260618P00315000
310 P	0	0%	0			BDX260618P00310000
305 P	0	0%	0			BDX260618P00305000
300 P	0	0%	0			BDX260618P00300000
295 P	0	0%	0			BDX260618P00295000
290 P	0	0%	0			BDX260618P00290000
285 P	0	0%	0			BDX260618P00285000
280 P	0	0%	0			BDX260618P00280000
275 P	0	0%	0			BDX260618P00275000
270 P	0	0%	0			BDX260618P00270000
265 P	0	0%	0			BDX260618P00265000
260 P	42.10	0%	6	6	04-03	BDX260618P00260000
255 P	0	0%	0			BDX260618P00255000
250 P	0	0%	0			BDX260618P00250000
245 P	0	0%	0			BDX260618P00245000
240 P	72.55	0%	2	1	05-02	BDX260618P00240000
235 P	0	0%	0			BDX260618P00235000
230 P	0	0%	0			BDX260618P00230000
225 P	0	0%	0			BDX260618P00225000
220 P	50.33	-7.67%	1	3	05-12	BDX260618P00220000
215 P	0	0%	0			BDX260618P00215000
210 P	44.50	+95.78%	1	5	05-05	BDX260618P00210000
205 P	0	0%	0			BDX260618P00205000
200 P	41.00	+10.81%	60	47	05-06	BDX260618P00200000
195 P	0	0%	0			BDX260618P00195000
190 P	0	0%	0			BDX260618P00190000
185 P	0	0%	0			BDX260618P00185000
180 P	0	0%	0			BDX260618P00180000
175 P	0	0%	0			BDX260618P00175000
170 P	16.00	-4.76%	1	57	05-13	BDX260618P00170000
165 P	14.10	-8.44%	8	38	05-16	BDX260618P00165000
160 P	12.50	-6.72%	32	35	05-16	BDX260618P00160000
155 P	0	0%	0			BDX260618P00155000
150 P	9.20	-12.38%	42	35	05-16	BDX260618P00150000
145 P	9.45	0%	1	1	05-05	BDX260618P00145000
140 P	7.30	0%	2	1	05-01	BDX260618P00140000
135 P	0	0%	0			BDX260618P00135000
130 P	4.25	-30.33%	5	5	05-13	BDX260618P00130000
125 P	4.70	0%	6	3	05-09	BDX260618P00125000
120 P	3.10	-30.65%	5	11	05-13	BDX260618P00120000
115 P	0	0%	0			BDX260618P00115000
110 P	2.15	0%	1	1	05-01	BDX260618P00110000
105 P	2.10	0%	46	23	05-02	BDX260618P00105000
100 P	1.11	0%	2	1	05-02	BDX260618P00100000
95 P	0	0%	0			BDX260618P00095000
90 P	0	0%	0			BDX260618P00090000
85 P	0	0%	0			BDX260618P00085000

document.getElementById("KFdBpX").onerror = function(){this.style.display='none';}; .dark-mode .J1y0Pn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1y0Pn{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

BDX Jun 18, 2026 Exp. - Open Interest by Strike

BDX Jun 18, 2026 Exp. - Max Pain @ $170.00

BDX
Becton, Dickinson and Co.
stock NYSE