Australia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed 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
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240705C000300002024-06-03 3:26PM EDT30.0012.149.7014.000.00-11229.10%
BMY240705C000350002024-06-11 11:03AM EDT35.007.305.158.950.00--559.96%
BMY240705C000360002024-06-13 11:46AM EDT36.005.304.007.950.00-1222143.90%
BMY240705C000370002024-06-06 11:30AM EDT37.004.403.156.950.00-4021130.66%
BMY240705C000380002024-06-18 12:30PM EDT38.002.123.054.600.00-4466.31%
BMY240705C000390002024-06-17 9:57AM EDT39.002.382.943.950.00-1968.99%
BMY240705C000400002024-06-21 3:50PM EDT40.001.982.052.25+0.48+32.00%1714531.35%
BMY240705C000410002024-06-21 3:56PM EDT41.001.301.301.49+0.37+39.78%21731829.44%
BMY240705C000420002024-06-21 3:38PM EDT42.000.670.690.86+0.24+55.81%8025027.30%
BMY240705C000430002024-06-21 3:47PM EDT43.000.310.320.39+0.10+47.62%3628624.61%
BMY240705C000440002024-06-21 3:50PM EDT44.000.120.140.17+0.01+9.09%8158324.51%
BMY240705C000450002024-06-21 3:27PM EDT45.000.060.060.090.00-1,08723726.56%
BMY240705C000460002024-06-21 12:37PM EDT46.000.030.020.050.00-174628.52%
BMY240705C000470002024-06-17 9:43AM EDT47.000.210.010.210.00-1646.97%
BMY240705C000480002024-06-21 3:06PM EDT48.000.020.010.05-0.01-33.33%110138.67%
BMY240705C000490002024-06-13 2:28PM EDT49.000.030.010.180.00-20015556.45%
BMY240705C000500002024-06-21 11:19AM EDT50.000.010.000.09-0.30-96.77%112253.32%
BMY240705C000510002024-06-13 2:27PM EDT51.000.020.010.180.00-110058.59%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240705P000310002024-06-13 9:45AM EDT31.000.090.000.370.00-5599.80%
BMY240705P000340002024-06-14 12:05PM EDT34.000.030.010.580.00-2206783.79%
BMY240705P000350002024-06-20 3:35PM EDT35.000.030.010.390.00-31367.58%
BMY240705P000360002024-06-10 2:49PM EDT36.000.040.010.530.00-52364.45%
BMY240705P000370002024-06-18 3:45PM EDT37.000.090.020.050.00-2513237.11%
BMY240705P000380002024-06-21 2:37PM EDT38.000.070.040.07-0.15-68.18%238432.81%
BMY240705P000390002024-06-21 3:37PM EDT39.000.120.100.13-0.19-61.29%1621330.37%
BMY240705P000400002024-06-21 2:58PM EDT40.000.320.230.29-0.30-48.39%16817330.08%
BMY240705P000410002024-06-21 3:38PM EDT41.000.610.550.62-0.55-47.41%15333731.45%
BMY240705P000420002024-06-21 2:57PM EDT42.001.251.031.34-0.79-38.73%758439.80%
BMY240705P000430002024-06-21 3:01PM EDT43.002.041.671.88-0.56-21.54%12120238.43%
BMY240705P000440002024-06-13 3:42PM EDT44.003.402.612.75+0.35+11.48%13544.48%
BMY240705P000450002024-06-21 1:48PM EDT45.004.202.984.55-0.17-3.89%4254.10%
BMY240705P000470002024-05-31 3:21PM EDT47.006.394.007.700.00-2373.63%
BMY240705P000480002024-06-17 10:25AM EDT48.007.604.608.500.00-21067.87%
BMY240705P000490002024-06-11 10:31AM EDT49.007.155.609.700.00--279.20%
BMY240705P000500002024-06-11 9:50AM EDT50.008.306.6010.700.00--285.64%
BMY240705P000510002024-06-17 3:31PM EDT51.0010.507.6011.700.00-61291.70%
BMY240705P000530002024-06-18 10:49AM EDT53.0012.6010.0014.000.00-45120.22%