Australia markets close in 16 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.84-0.42 (-0.87%)
At close: 04:00PM EDT
47.87 +0.03 (+0.06%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240419C000250002024-02-01 2:31PM EDT25.0023.8624.0027.950.00-331,084.38%
BMY240419C000300002024-03-22 10:16AM EDT30.0021.950.000.000.00-300.00%
BMY240419C000350002024-03-19 2:28PM EDT35.0016.850.000.000.00-100.00%
BMY240419C000360002023-12-22 10:56AM EDT36.0017.3614.3515.800.00-203636.91%
BMY240419C000390002023-12-14 10:59AM EDT39.0013.3011.7012.350.00--5527.54%
BMY240419C000400002024-04-16 3:34PM EDT40.008.400.000.000.00-1200.00%
BMY240419C000410002024-04-17 11:56AM EDT41.006.900.000.000.00-1100.00%
BMY240419C000420002024-04-17 11:58AM EDT42.005.870.000.000.00-1100.00%
BMY240419C000430002024-04-17 3:45PM EDT43.004.970.000.000.00-100.00%
BMY240419C000440002024-04-03 3:24PM EDT44.007.500.000.000.00-21700.00%
BMY240419C000450002024-04-17 1:13PM EDT45.003.130.000.000.00-800.00%
BMY240419C000460002024-04-17 12:08PM EDT46.001.980.000.000.00-6000.00%
BMY240419C000470002024-04-17 3:23PM EDT47.001.090.000.000.00-5000.00%
BMY240419C000475002024-04-17 3:24PM EDT47.500.700.000.000.00-4200.00%
BMY240419C000480002024-04-17 3:59PM EDT48.000.360.000.000.00-91901.56%
BMY240419C000485002024-04-17 3:42PM EDT48.500.190.000.000.00-27306.25%
BMY240419C000490002024-04-17 3:38PM EDT49.000.080.000.000.00-186012.50%
BMY240419C000495002024-04-17 3:53PM EDT49.500.030.000.000.00-81012.50%
BMY240419C000500002024-04-17 3:53PM EDT50.000.020.000.000.00-74012.50%
BMY240419C000510002024-04-17 3:04PM EDT51.000.010.000.000.00-115025.00%
BMY240419C000520002024-04-17 2:14PM EDT52.000.010.000.000.00-17025.00%
BMY240419C000525002024-04-17 11:24AM EDT52.500.020.000.000.00-21025.00%
BMY240419C000530002024-04-17 1:27PM EDT53.000.020.000.000.00-4025.00%
BMY240419C000540002024-04-17 2:55PM EDT54.000.010.000.000.00-6050.00%
BMY240419C000550002024-04-17 3:38PM EDT55.000.010.000.000.00-320050.00%
BMY240419C000560002024-04-16 11:40AM EDT56.000.010.000.000.00-3050.00%
BMY240419C000570002024-04-11 9:49AM EDT57.000.010.000.000.00-2050.00%
BMY240419C000575002024-04-17 2:14PM EDT57.500.010.000.000.00-4050.00%
BMY240419C000580002024-04-01 2:13PM EDT58.000.040.000.000.00-1050.00%
BMY240419C000590002024-03-28 2:15PM EDT59.000.030.000.000.00-2050.00%
BMY240419C000600002024-04-17 2:35PM EDT60.000.010.000.000.00-4050.00%
BMY240419C000610002024-03-19 11:18AM EDT61.000.030.000.000.00-200050.00%
BMY240419C000625002024-04-16 9:52AM EDT62.500.010.000.000.00-3050.00%
BMY240419C000650002024-04-16 2:08PM EDT65.000.010.000.000.00-10050.00%
BMY240419C000700002024-04-15 11:29AM EDT70.000.010.000.000.00-1050.00%
BMY240419C000750002023-12-19 12:39PM EDT75.000.030.000.420.00-26336.72%
BMY240419C000800002024-01-22 12:50PM EDT80.000.070.000.030.00--4262.50%
BMY240419C000850002024-01-18 10:51AM EDT85.000.030.000.020.00-55275.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240419P000250002024-03-22 3:53PM EDT25.000.010.000.000.00-28050.00%
BMY240419P000300002024-01-29 2:47PM EDT30.000.040.000.080.00-125287.50%
BMY240419P000350002024-03-19 12:24PM EDT35.000.020.000.000.00-7050.00%
BMY240419P000360002024-02-01 1:25PM EDT36.000.110.001.280.00-1013334.96%
BMY240419P000370002024-02-05 11:49AM EDT37.000.110.000.550.00-20246.48%
BMY240419P000380002024-04-17 9:47AM EDT38.000.030.000.000.00-1,000050.00%
BMY240419P000390002024-04-11 10:02AM EDT39.000.020.000.000.00-10050.00%
BMY240419P000400002024-04-17 3:22PM EDT40.000.010.000.000.00-8050.00%
BMY240419P000410002024-04-17 12:39PM EDT41.000.010.000.000.00-2050.00%
BMY240419P000420002024-04-16 10:55AM EDT42.000.020.000.000.00-4050.00%
BMY240419P000430002024-04-17 9:49AM EDT43.000.020.000.000.00-5050.00%
BMY240419P000440002024-04-17 3:53PM EDT44.000.010.000.000.00-2025.00%
BMY240419P000450002024-04-17 12:54PM EDT45.000.010.000.000.00-7025.00%
BMY240419P000460002024-04-17 3:56PM EDT46.000.030.000.000.00-67012.50%
BMY240419P000470002024-04-17 3:26PM EDT47.000.110.000.000.00-11206.25%
BMY240419P000475002024-04-17 3:59PM EDT47.500.240.000.000.00-11903.13%
BMY240419P000480002024-04-17 3:22PM EDT48.000.460.000.000.00-15600.00%
BMY240419P000485002024-04-17 12:11PM EDT48.500.710.000.000.00-4200.00%
BMY240419P000490002024-04-17 3:58PM EDT49.001.150.000.000.00-9400.00%
BMY240419P000495002024-04-17 2:31PM EDT49.501.600.000.000.00-900.00%
BMY240419P000500002024-04-17 3:53PM EDT50.002.100.000.000.00-44700.00%
BMY240419P000510002024-04-17 3:42PM EDT51.003.030.000.000.00-4500.00%
BMY240419P000520002024-04-17 10:57AM EDT52.003.970.000.000.00-1500.00%
BMY240419P000525002024-04-17 3:31PM EDT52.504.550.000.000.00-7,45700.00%
BMY240419P000530002024-04-17 2:58PM EDT53.005.150.000.000.00-22500.00%
BMY240419P000540002024-04-17 3:14PM EDT54.006.100.000.000.00-1000.00%
BMY240419P000550002024-04-17 3:06PM EDT55.007.100.000.000.00-1,50600.00%
BMY240419P000560002024-04-17 3:21PM EDT56.008.100.000.000.00-200.00%
BMY240419P000570002024-04-11 9:40AM EDT57.007.000.000.000.00--00.00%
BMY240419P000575002024-04-10 3:46PM EDT57.506.920.000.000.00-2,33000.00%
BMY240419P000600002024-04-10 3:46PM EDT60.009.650.000.000.00-1,73300.00%
BMY240419P000625002024-04-04 3:38PM EDT62.5011.100.000.000.00-39000.00%
BMY240419P000650002024-04-04 3:38PM EDT65.0013.600.000.000.00-3500.00%
BMY240419P000700002024-04-11 3:18PM EDT70.0020.650.000.000.00-2000.00%
BMY240419P000750002024-04-10 3:29PM EDT75.0024.400.000.000.00-400.00%