Australia markets open in 8 hours 58 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.93+0.89 (+2.17%)
At close: 04:00PM EDT
41.88 -0.05 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240628C000340002024-06-21 12:09PM EDT34.007.206.009.95-1.95-21.31%11585.94%
BMY240628C000370002024-06-10 10:02AM EDT37.005.203.006.950.00-22155.47%
BMY240628C000380002024-06-20 11:32AM EDT38.002.851.875.950.00-6085179.30%
BMY240628C000390002024-06-20 2:14PM EDT39.002.002.433.100.00-803250.20%
BMY240628C000395002024-06-18 1:00PM EDT39.501.362.392.580.00-7842.19%
BMY240628C000400002024-06-21 3:15PM EDT40.001.881.912.13+0.41+27.89%523539.75%
BMY240628C000410002024-06-21 3:58PM EDT41.001.131.171.30+0.34+43.04%5881,56735.06%
BMY240628C000415002024-06-21 3:54PM EDT41.500.810.821.14+0.25+44.64%60237042.58%
BMY240628C000420002024-06-21 3:59PM EDT42.000.560.510.57+0.19+51.35%1,3241,32528.13%
BMY240628C000425002024-06-21 3:59PM EDT42.500.340.330.34+0.13+61.90%61952226.95%
BMY240628C000430002024-06-21 3:55PM EDT43.000.180.190.21+0.02+12.50%56570127.54%
BMY240628C000435002024-06-21 3:56PM EDT43.500.100.100.12+0.02+25.00%10826427.83%
BMY240628C000440002024-06-21 3:52PM EDT44.000.060.060.090.00-1191,11430.66%
BMY240628C000445002024-06-21 2:55PM EDT44.500.040.030.05-0.03-42.86%3211130.86%
BMY240628C000450002024-06-21 3:58PM EDT45.000.020.010.03-0.05-71.43%5028131.64%
BMY240628C000455002024-06-21 11:23AM EDT45.500.020.010.03-0.02-50.00%31135.94%
BMY240628C000460002024-06-21 3:30PM EDT46.000.010.010.03-0.09-90.00%9511039.84%
BMY240628C000465002024-06-14 11:58AM EDT46.500.030.010.030.00-109043.36%
BMY240628C000470002024-06-21 1:17PM EDT47.000.010.000.02-0.02-66.67%515243.75%
BMY240628C000475002024-06-14 12:02PM EDT47.500.030.000.030.00-24011750.78%
BMY240628C000480002024-06-21 2:54PM EDT48.000.040.000.03-0.02-33.33%1015553.91%
BMY240628C000490002024-06-21 10:11AM EDT49.000.010.000.020.00-1581,16251.56%
BMY240628C000500002024-06-20 3:48PM EDT50.000.010.000.100.00-4512873.05%
BMY240628C000510002024-06-18 12:35PM EDT51.000.010.000.010.00-71959.38%
BMY240628C000520002024-06-18 12:37PM EDT52.000.010.000.210.00-1510898.05%
BMY240628C000530002024-06-18 9:53AM EDT53.000.010.000.170.00-1146101.17%
BMY240628C000540002024-06-18 9:47AM EDT54.000.010.000.010.00-1,7501,90271.88%
BMY240628C000550002024-06-17 12:31PM EDT55.000.010.000.020.00-1011084.38%
BMY240628C000650002024-05-22 11:07AM EDT65.000.010.000.010.00--5118.75%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240628P000330002024-06-20 3:36PM EDT33.000.010.000.190.00-30120109.77%
BMY240628P000340002024-06-21 3:39PM EDT34.000.010.000.170.00-2617796.09%
BMY240628P000350002024-06-14 11:45AM EDT35.000.030.000.170.00-20024085.16%
BMY240628P000355002024-06-14 11:45AM EDT35.500.040.000.170.00-10119179.69%
BMY240628P000360002024-06-21 3:39PM EDT36.000.040.000.02+0.02+100.00%120151.56%
BMY240628P000365002024-06-18 3:18PM EDT36.500.030.000.180.00-406069.53%
BMY240628P000370002024-06-20 12:58PM EDT37.000.030.010.040.00-3434150.00%
BMY240628P000375002024-06-20 12:33PM EDT37.500.040.010.030.00-135446.88%
BMY240628P000380002024-06-21 3:48PM EDT38.000.010.010.03-0.05-83.33%63574342.19%
BMY240628P000385002024-06-21 2:08PM EDT38.500.030.010.03-0.04-57.14%810637.50%
BMY240628P000390002024-06-21 3:53PM EDT39.000.030.010.03-0.07-70.00%4823232.81%
BMY240628P000395002024-06-21 3:11PM EDT39.500.040.030.05-0.12-75.00%5512431.45%
BMY240628P000400002024-06-21 3:57PM EDT40.000.050.050.07-0.21-80.77%27266828.52%
BMY240628P000405002024-06-21 3:45PM EDT40.500.150.100.13-0.24-61.54%34239527.93%
BMY240628P000410002024-06-21 3:59PM EDT41.000.210.190.23-0.38-64.41%81690827.34%
BMY240628P000415002024-06-21 3:47PM EDT41.500.460.320.42-0.67-59.29%1685528.61%
BMY240628P000420002024-06-21 3:54PM EDT42.000.640.560.69-0.62-49.21%24622230.47%
BMY240628P000425002024-06-21 3:54PM EDT42.500.940.840.93-0.91-49.19%846527.93%
BMY240628P000430002024-06-21 2:35PM EDT43.001.491.011.39-0.57-27.67%24565833.79%
BMY240628P000435002024-06-18 1:37PM EDT43.502.991.371.910.00-12142.09%
BMY240628P000440002024-06-21 3:35PM EDT44.002.221.192.21-0.95-29.97%83983335.06%
BMY240628P000450002024-06-18 12:35PM EDT45.004.891.105.000.00-22145.80%
BMY240628P000460002024-06-17 10:10AM EDT46.005.502.125.950.00-10158.20%
BMY240628P000470002024-05-30 10:08AM EDT47.006.753.056.950.00-11172.07%
BMY240628P000490002024-05-22 9:32AM EDT49.007.055.258.950.00--060.94%
BMY240628P000500002024-05-17 9:38AM EDT50.006.157.6510.700.00-10165.53%