Cboe Global Markets

BDX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Becton Dickinson and Co (bdx)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
170
Ask: 
175
Vol: 
1,804,719
Last: 
172.31
Change: 
-0.83 (+-0.4794%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BDX 160.000
17.6
+0
12.6
14.5
0
0.28
0.8542
0.0187
27
BDX 165.000
9
-2
8.3
9.7
1
0.24
0.747
0.0272
193
BDX 170.000
6.5
-0.35
5.6
8
13
0.3
0.5965
0.034
592
BDX 175.000
3.75
-0.25
3
3.7
54
0.24
0.4216
0.035
1047
BDX 180.000
2
-0.025
1.5
2.05
63
0.24
0.2617
0.0291
569
BDX 185.000
0.73
-0.17
0.65
1
8
0.24
0.1457
0.0202
233
Fri Jun 20 2025
Strike
BDX 160.000
BDX 165.000
BDX 170.000
BDX 175.000
BDX 180.000
BDX 185.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BDX 160.000
1.2
+0.05
1.2
1.45
43
0.28
-0.1737
0.0191
344
BDX 165.000
2.37
+0.37
2.25
2.55
62
0.27
-0.2816
0.0268
567
BDX 170.000
3.64
+0.365
3.8
4.2
72
0.25
-0.429
0.033
3717
BDX 175.000
6.76
+1.16
6.4
6.8
5
0.25
-0.5992
0.0341
480
BDX 180.000
7.66
+0
8.6
10.8
0
0.22
-0.7557
0.0285
282
BDX 185.000
10
+0
13.1
14.7
0
0.22
-0.8686
0.0196
85
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.