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 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
82	124	187	140

BDX Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

BDX Dec 18, 2026 Exp. - Max Pain @ $180.00

Puts

Calls

BDX Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			BDX261218C00340000
335 C	0	0%	0			BDX261218C00335000
330 C	0	0%	0			BDX261218C00330000
325 C	4.50	-10.00%	1	3	03-19	BDX261218C00325000
320 C	2.00	-48.05%	1	3	04-10	BDX261218C00320000
315 C	6.45	0%	1	1	03-10	BDX261218C00315000
310 C	5.50	0%	1	0	03-03	BDX261218C00310000
305 C	6.55	0%	1	0	03-04	BDX261218C00305000
300 C	4.90	-15.52%	1	3	04-03	BDX261218C00300000
295 C	0	0%	0			BDX261218C00295000
290 C	4.81	0%	1	1	04-29	BDX261218C00290000
285 C	3.40	0%	1	0	04-17	BDX261218C00285000
280 C	1.60	-46.67%	2	4	05-05	BDX261218C00280000
275 C	0	0%	0			BDX261218C00275000
270 C	0	0%	0			BDX261218C00270000
265 C	0	0%	0			BDX261218C00265000
260 C	3.00	-82.09%	1	1	05-08	BDX261218C00260000
255 C	2.78	-7.33%	1	4	05-07	BDX261218C00255000
250 C	4.41	+11.36%	1	7	05-12	BDX261218C00250000
245 C	25.16	0%	2	2	03-19	BDX261218C00245000
240 C	5.47	+30.24%	1	6	05-19	BDX261218C00240000
235 C	4.51	-53.22%	1	2	05-06	BDX261218C00235000
230 C	0	0%	0			BDX261218C00230000
225 C	20.10	0%	2	1	04-25	BDX261218C00225000
220 C	0	0%	0			BDX261218C00220000
215 C	11.20	+0.54%	4	2	05-16	BDX261218C00215000
210 C	13.00	+28.71%	1	3	05-13	BDX261218C00210000
205 C	11.40	-20.28%	1	5	05-05	BDX261218C00205000
200 C	16.07	+6.56%	1	7	05-19	BDX261218C00200000
195 C	13.91	-37.93%	2	3	05-05	BDX261218C00195000
190 C	18.10	0%	1	1	05-15	BDX261218C00190000
185 C	17.60	-2.22%	6	33	05-09	BDX261218C00185000
180 C	25.05	+4.38%	1	32	05-19	BDX261218C00180000
175 C	25.25	+2.23%	1	4	05-19	BDX261218C00175000
170 C	28.85	+8.05%	2	21	05-13	BDX261218C00170000
165 C	29.90	-3.24%	1	8	05-13	BDX261218C00165000
160 C	34.20	+18.75%	1	13	05-12	BDX261218C00160000
155 C	0	0%	0			BDX261218C00155000
150 C	42.58	+19.10%	10	6	05-13	BDX261218C00150000
145 C	39.00	-9.30%	1	4	05-05	BDX261218C00145000
140 C	42.20	-16.60%	4	10	05-02	BDX261218C00140000
135 C	49.60	0%	2	2	05-01	BDX261218C00135000
130 C	47.02	0%	2	2	05-07	BDX261218C00130000
125 C	54.90	-2.52%	2	4	05-02	BDX261218C00125000
120 C	56.60	0%	1	1	05-05	BDX261218C00120000
115 C	0	0%	0			BDX261218C00115000
110 C	65.10	0%	2	1	05-02	BDX261218C00110000
105 C	0	0%	0			BDX261218C00105000
100 C	76.85	-1.37%	5	6	05-12	BDX261218C00100000
95 C	0	0%	0			BDX261218C00095000
90 C	0	0%	0			BDX261218C00090000
85 C	0	0%	0			BDX261218C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			BDX261218P00340000
335 P	0	0%	0			BDX261218P00335000
330 P	0	0%	0			BDX261218P00330000
325 P	0	0%	0			BDX261218P00325000
320 P	0	0%	0			BDX261218P00320000
315 P	0	0%	0			BDX261218P00315000
310 P	0	0%	0			BDX261218P00310000
305 P	0	0%	0			BDX261218P00305000
300 P	0	0%	0			BDX261218P00300000
295 P	0	0%	0			BDX261218P00295000
290 P	0	0%	0			BDX261218P00290000
285 P	0	0%	0			BDX261218P00285000
280 P	0	0%	0			BDX261218P00280000
275 P	0	0%	0			BDX261218P00275000
270 P	0	0%	0			BDX261218P00270000
265 P	0	0%	0			BDX261218P00265000
260 P	0	0%	0			BDX261218P00260000
255 P	0	0%	0			BDX261218P00255000
250 P	0	0%	0			BDX261218P00250000
245 P	0	0%	0			BDX261218P00245000
240 P	0	0%	0			BDX261218P00240000
235 P	62.40	0%	1	1	05-01	BDX261218P00235000
230 P	65.71	0%	1	1	05-06	BDX261218P00230000
225 P	59.60	+186.54%	20	11	05-02	BDX261218P00225000
220 P	45.40	0%	1	1	05-01	BDX261218P00220000
215 P	28.90	-11.08%	1	2	04-30	BDX261218P00215000
210 P	38.57	+62.06%	1	2	05-01	BDX261218P00210000
205 P	45.13	+0.58%	41	24	05-07	BDX261218P00205000
200 P	36.75	-3.80%	1	10	05-19	BDX261218P00200000
195 P	32.90	0%	20	10	05-01	BDX261218P00195000
190 P	33.73	+12.43%	4	14	05-02	BDX261218P00190000
185 P	30.65	+11.86%	2	8	05-02	BDX261218P00185000
180 P	24.54	-8.77%	1	103	05-19	BDX261218P00180000
175 P	20.70	-20.99%	2	31	05-13	BDX261218P00175000
170 P	23.92	+5.37%	5	4	05-06	BDX261218P00170000
165 P	21.66	+1.93%	1	36	05-07	BDX261218P00165000
160 P	17.30	+3.59%	1	5	05-19	BDX261218P00160000
155 P	16.50	+10.00%	5	12	05-05	BDX261218P00155000
150 P	12.15	-0.41%	3	11	05-13	BDX261218P00150000
145 P	13.20	+17.86%	1	2	05-06	BDX261218P00145000
140 P	9.30	-22.50%	2	8	05-12	BDX261218P00140000
135 P	8.22	0%	4	2	05-16	BDX261218P00135000
130 P	7.08	0.00%	1	3	05-19	BDX261218P00130000
125 P	6.20	0%	2	2	05-01	BDX261218P00125000
120 P	5.13	-6.73%	1	7	05-19	BDX261218P00120000
115 P	4.00	0.00%	1	7	05-13	BDX261218P00115000
110 P	3.80	-9.52%	1	6	05-05	BDX261218P00110000
105 P	3.90	+5.41%	1	4	05-06	BDX261218P00105000
100 P	0	0%	0			BDX261218P00100000
95 P	0	0%	0			BDX261218P00095000
90 P	0	0%	0			BDX261218P00090000
85 P	0	0%	0			BDX261218P00085000

document.getElementById("x9cqjP").onerror = function(){this.style.display='none';}; .dark-mode .NLdBqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NLdBqM{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

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

BDX Dec 18, 2026 Exp. - Max Pain @ $180.00

BDX
Becton, Dickinson and Co.
stock NYSE