Australia markets open in 7 hours

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.20-0.28 (-0.68%)
At close: 04:00PM EDT
41.27 +0.07 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621C000250002024-06-06 3:43PM EDT25.0016.0114.4518.450.00-22247.66%
BMY240621C000300002024-06-13 2:20PM EDT30.0011.4010.0012.600.00-169140.63%
BMY240621C000330002024-05-29 10:18AM EDT33.007.156.408.750.00-15161.33%
BMY240621C000340002024-05-29 10:21AM EDT34.007.825.558.65+1.67+27.15%1115213.38%
BMY240621C000350002024-04-25 10:22AM EDT35.0010.695.107.700.00-1295.70%
BMY240621C000360002024-05-30 11:45AM EDT36.004.744.406.000.00-1010133.01%
BMY240621C000370002024-06-06 11:38AM EDT37.004.243.505.400.00-102575.20%
BMY240621C000380002024-06-07 9:42AM EDT38.003.252.525.000.00-15184.18%
BMY240621C000385002024-06-11 1:10PM EDT38.504.402.362.980.00-1157.23%
BMY240621C000390002024-05-29 2:09PM EDT39.001.971.302.850.00-21073.24%
BMY240621C000395002024-06-14 11:02AM EDT39.502.001.711.98+0.37+22.70%3426742.68%
BMY240621C000400002024-06-14 3:09PM EDT40.001.641.201.63-0.06-3.53%83,06443.65%
BMY240621C000405002024-06-14 3:28PM EDT40.501.050.881.25-1.01-49.03%34898240.92%
BMY240621C000410002024-06-14 3:55PM EDT41.000.710.660.71-0.17-19.32%2512,55828.81%
BMY240621C000415002024-06-14 3:55PM EDT41.500.470.410.46-0.14-22.95%2611,61728.32%
BMY240621C000420002024-06-14 3:56PM EDT42.000.270.230.27-0.11-28.95%1,0871,98827.54%
BMY240621C000425002024-06-14 3:45PM EDT42.500.170.120.16-0.08-32.00%3731,55927.93%
BMY240621C000430002024-06-14 3:55PM EDT43.000.100.080.09-0.02-16.67%4895,21528.32%
BMY240621C000435002024-06-14 3:05PM EDT43.500.040.030.06-0.04-50.00%541,29130.27%
BMY240621C000440002024-06-14 3:57PM EDT44.000.040.030.04-0.02-33.33%4254,87732.03%
BMY240621C000445002024-06-14 3:39PM EDT44.500.030.020.24-0.02-40.00%3037457.42%
BMY240621C000450002024-06-14 2:40PM EDT45.000.020.010.03-0.01-33.33%6628,46138.28%
BMY240621C000455002024-06-14 11:41AM EDT45.500.030.000.200.00-1412,09053.71%
BMY240621C000460002024-06-14 2:05PM EDT46.000.030.000.11+0.01+50.00%1063,98751.17%
BMY240621C000465002024-06-14 11:40AM EDT46.500.040.000.26+0.01+33.33%10030166.41%
BMY240621C000470002024-06-14 3:53PM EDT47.000.020.020.08+0.01+100.00%472,96557.81%
BMY240621C000475002024-06-12 10:12AM EDT47.500.020.020.040.00-2016756.25%
BMY240621C000480002024-06-14 3:42PM EDT48.000.020.000.020.00-2732,47351.56%
BMY240621C000485002024-06-03 10:39AM EDT48.500.050.000.520.00-20016998.44%
BMY240621C000490002024-06-14 9:44AM EDT49.000.010.000.02-0.01-50.00%511,96257.81%
BMY240621C000495002024-06-13 2:35PM EDT49.500.010.000.050.00-15021567.97%
BMY240621C000500002024-06-14 2:43PM EDT50.000.020.010.02+0.01+100.00%99,06466.41%
BMY240621C000510002024-06-10 3:56PM EDT51.000.010.000.250.00--16101.37%
BMY240621C000525002024-06-14 11:45AM EDT52.500.010.000.010.00-813,61171.88%
BMY240621C000550002024-06-14 10:23AM EDT55.000.010.000.01-0.02-66.67%19,47081.25%
BMY240621C000575002024-06-12 3:05PM EDT57.500.010.000.010.00-116,36193.75%
BMY240621C000600002024-06-14 9:41AM EDT60.000.010.000.010.00-46,542106.25%
BMY240621C000625002024-06-10 9:54AM EDT62.500.010.000.010.00-32,964112.50%
BMY240621C000650002024-06-13 12:53PM EDT65.000.010.000.010.00-53,705125.00%
BMY240621C000675002024-06-05 11:41AM EDT67.500.010.000.010.00-21,171131.25%
BMY240621C000700002024-05-20 12:23PM EDT70.000.010.000.010.00-101,637143.75%
BMY240621C000725002024-05-21 12:18PM EDT72.500.010.000.010.00-11,984150.00%
BMY240621C000750002024-06-11 1:22PM EDT75.000.010.000.010.00-114,440156.25%
BMY240621C000775002024-05-30 1:51PM EDT77.500.010.000.010.00-1469165.63%
BMY240621C000800002024-05-28 2:03PM EDT80.000.010.000.010.00-33,158175.00%
BMY240621C000825002024-05-22 3:48PM EDT82.500.010.000.010.00-8877181.25%
BMY240621C000850002024-05-14 11:01AM EDT85.000.010.000.010.00-8740187.50%
BMY240621C000875002024-06-11 2:02PM EDT87.500.010.000.010.00-10195193.75%
BMY240621C000900002024-04-02 9:30AM EDT90.000.020.000.000.00-231450.00%
BMY240621C000950002024-05-09 10:58AM EDT95.000.010.000.010.00-157212.50%
BMY240621C001000002024-01-17 12:34PM EDT100.000.030.000.020.00-9111237.50%
BMY240621C001050002023-06-02 10:23AM EDT105.000.070.000.160.00-1136309.38%
BMY240621C001100002024-01-23 12:35PM EDT110.000.010.000.020.00-157259.38%
BMY240621C001150002023-01-20 12:40PM EDT115.000.270.000.280.00-1012359.38%
BMY240621C001200002024-02-05 10:32AM EDT120.000.030.000.000.00-41350.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621P000250002024-06-07 12:01PM EDT25.000.030.000.020.00-120150.00%
BMY240621P000300002024-06-13 9:47AM EDT30.000.020.001.270.00-32,272219.14%
BMY240621P000310002024-05-20 11:43AM EDT31.000.010.001.270.00-2020202.15%
BMY240621P000320002024-06-13 12:56PM EDT32.000.010.000.010.00-33234975.00%
BMY240621P000330002024-06-14 2:39PM EDT33.000.010.000.030.00-29019176.56%
BMY240621P000340002024-06-07 1:59PM EDT34.000.040.000.020.00-6059464.06%
BMY240621P000350002024-06-10 2:18PM EDT35.000.020.000.050.00-1151,66663.28%
BMY240621P000360002024-06-14 11:36AM EDT36.000.030.000.370.00-10081781.25%
BMY240621P000370002024-06-14 3:46PM EDT37.000.030.000.060.00-5029652.34%
BMY240621P000375002024-06-14 10:32AM EDT37.500.020.000.38-0.01-33.33%1008062.89%
BMY240621P000380002024-06-14 10:44AM EDT38.000.040.010.04+0.01+33.33%482338.28%
BMY240621P000385002024-06-14 1:08PM EDT38.500.030.010.250.00-10053154.88%
BMY240621P000390002024-06-14 3:15PM EDT39.000.050.030.060.00-1355930.86%
BMY240621P000395002024-06-14 3:31PM EDT39.500.060.000.08-0.01-14.29%3633627.34%
BMY240621P000400002024-06-14 3:58PM EDT40.000.110.110.15-0.01-8.33%2256,11426.76%
BMY240621P000405002024-06-14 3:56PM EDT40.500.220.210.26+0.01+4.76%571,41725.78%
BMY240621P000410002024-06-14 3:59PM EDT41.000.410.390.42+0.06+17.14%5853,56024.41%
BMY240621P000415002024-06-14 3:41PM EDT41.500.630.630.69+0.12+23.53%811,00024.90%
BMY240621P000420002024-06-14 3:48PM EDT42.000.840.961.03+0.06+7.69%23910,83825.29%
BMY240621P000425002024-06-14 2:52PM EDT42.501.241.201.60+0.12+10.71%152,35336.62%
BMY240621P000430002024-06-14 2:46PM EDT43.001.591.622.12+0.13+8.90%335,02244.82%
BMY240621P000435002024-06-14 11:22AM EDT43.501.832.142.41-0.46-20.09%312035.55%
BMY240621P000440002024-06-14 1:34PM EDT44.002.502.473.05-0.03-1.19%115,74352.54%
BMY240621P000445002024-06-14 11:50AM EDT44.502.682.974.85-0.99-26.98%92982.13%
BMY240621P000450002024-06-14 2:36PM EDT45.003.502.004.35+1.46+71.57%21,96784.77%
BMY240621P000455002024-06-14 10:55AM EDT45.504.302.485.70-0.05-1.15%22139.45%
BMY240621P000460002024-06-14 10:24AM EDT46.005.094.656.80+0.59+13.11%6677119.73%
BMY240621P000465002024-06-14 3:20PM EDT46.505.045.106.15+2.02+66.89%18085.35%
BMY240621P000470002024-06-14 3:44PM EDT47.005.554.257.80+0.05+0.91%8962,07881.25%
BMY240621P000475002024-05-23 11:15AM EDT47.505.205.356.950.00--0119.92%
BMY240621P000480002024-06-14 3:44PM EDT48.006.605.707.65+0.15+2.33%1,5701,427138.48%
BMY240621P000490002024-06-14 3:44PM EDT49.007.605.909.05+0.15+2.01%1,129672174.02%
BMY240621P000500002024-06-14 3:44PM EDT50.008.658.309.50+0.25+2.98%38021889.84%
BMY240621P000525002024-06-14 3:44PM EDT52.5011.0011.1012.65-0.05-0.45%25298161.72%
BMY240621P000550002024-06-14 2:35PM EDT55.0013.5513.6014.55+0.13+0.97%1719151.17%
BMY240621P000575002024-06-11 1:21PM EDT57.5014.7414.1517.000.00-19212.11%
BMY240621P000600002024-06-14 3:44PM EDT60.0018.5017.6019.90-0.10-0.54%21497262.50%
BMY240621P000625002024-05-31 2:45PM EDT62.5021.5020.4022.800.00-19202.34%
BMY240621P000650002024-06-14 3:44PM EDT65.0023.5023.6024.65-0.05-0.21%279124220.12%
BMY240621P000675002024-04-11 3:22PM EDT67.5018.6521.1022.800.00-2820.00%
BMY240621P000700002024-06-14 2:35PM EDT70.0028.2526.8530.05+0.03+0.11%1729339.94%
BMY240621P000725002024-04-26 3:38PM EDT72.5026.3529.1033.350.00-100411.72%
BMY240621P000750002024-02-23 11:43AM EDT75.0023.4522.4023.650.00-220.00%
BMY240621P000775002023-03-24 2:45PM EDT77.5011.768.959.500.00-1520.00%
BMY240621P000800002023-07-10 1:55PM EDT80.0017.4019.3019.750.00-300.00%
BMY240621P000825002023-05-26 9:49AM EDT82.5018.0817.5518.250.00-1250.00%
BMY240621P000850002023-04-28 11:50AM EDT85.0018.3821.0021.500.00-1720.00%
BMY240621P000875002023-04-19 10:39AM EDT87.5017.1021.3022.000.00-2000.00%
BMY240621P000900002023-04-18 9:30AM EDT90.0019.3523.9524.550.00-2000.00%
BMY240621P000950002023-01-06 12:21PM EDT95.0021.9220.3020.850.00-2000.00%
BMY240621P001200002023-07-17 3:30PM EDT120.0058.3058.5059.300.00-1600.00%