Australia markets open in 4 hours 32 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.17-0.58 (-1.38%)
As of 03:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621C000350002024-04-25 10:22AM EDT2024-06-2110.695.107.700.00-1258.59%
BMY240719C000350002024-06-03 10:48AM EDT2024-07-197.536.306.450.00-154838.04%
BMY240816C000350002024-06-04 10:10AM EDT2024-08-167.256.406.500.00-311431.35%
BMY240920C000350002024-05-31 12:54PM EDT2024-09-206.556.606.750.00-215731.08%
BMY241018C000350002024-06-04 2:25PM EDT2024-10-187.386.756.950.00-76130.98%
BMY241115C000350002024-05-31 1:01PM EDT2024-11-156.856.907.250.00-4432.30%
BMY241220C000350002024-05-31 3:10PM EDT2024-12-207.007.107.350.00-918730.49%
BMY250117C000350002024-06-04 1:45PM EDT2025-01-177.827.157.400.00-1055829.10%
BMY250321C000350002024-06-05 2:23PM EDT2025-03-217.647.457.70-0.91-10.64%2328.54%
BMY250516C000350002024-05-31 3:59PM EDT2025-05-167.906.859.500.00-27140.25%
BMY250620C000350002024-06-03 11:58AM EDT2025-06-208.517.858.650.00-104832.17%
BMY250815C000350002024-05-28 10:59AM EDT2025-08-158.008.108.450.00-41628.65%
BMY251121C000350002024-06-05 12:21PM EDT2025-11-218.608.509.20+0.80+10.26%413730.54%
BMY260116C000350002024-06-05 10:24AM EDT2026-01-169.128.809.20-1.13-11.02%1460729.05%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240607P000350002024-05-31 1:12PM EDT2024-06-070.010.000.010.00-222271.88%
BMY240614P000350002024-06-05 11:28AM EDT2024-06-140.030.010.03+0.01+50.00%2231950.00%
BMY240621P000350002024-06-04 12:47PM EDT2024-06-210.030.020.080.00-2001,66745.90%
BMY240628P000350002024-06-04 12:51PM EDT2024-06-280.040.010.090.00-2007139.65%
BMY240705P000350002024-06-03 9:44AM EDT2024-07-050.100.012.180.00-71074.95%
BMY240719P000350002024-06-04 3:42PM EDT2024-07-190.090.100.130.00-1811931.45%
BMY240816P000350002024-06-05 11:57AM EDT2024-08-160.330.190.32+0.07+26.92%1119331.25%
BMY240920P000350002024-06-05 10:03AM EDT2024-09-200.460.450.49+0.08+21.05%185829.40%
BMY241018P000350002024-06-05 10:40AM EDT2024-10-180.710.680.71+0.08+12.70%314,06029.96%
BMY241115P000350002024-06-05 12:59PM EDT2024-11-150.900.860.91+0.16+21.62%34,98430.10%
BMY241220P000350002024-06-05 11:52AM EDT2024-12-201.051.001.15+0.15+16.67%213,14330.23%
BMY250117P000350002024-06-05 2:54PM EDT2025-01-171.211.201.26+0.09+8.04%159,28329.49%
BMY250321P000350002024-06-05 12:25PM EDT2025-03-211.531.401.61+0.11+7.75%112,60629.35%
BMY250516P000350002024-06-05 9:30AM EDT2025-05-161.551.702.09-0.27-14.84%431,88030.76%
BMY250620P000350002024-06-05 2:03PM EDT2025-06-201.881.812.04+0.08+4.44%5002,26228.93%
BMY250815P000350002024-05-28 3:55PM EDT2025-08-154.452.062.300.00-28728.85%
BMY251121P000350002024-05-29 1:01PM EDT2025-11-212.671.032.730.00-32953928.76%
BMY260116P000350002024-06-05 12:02PM EDT2026-01-162.852.712.97+0.21+7.95%1823,55628.77%