Australia markets open in 9 hours 38 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240719C000320002024-06-17 10:06AM EDT32.008.808.6010.500.00-1288.18%
BMY240719C000350002024-06-14 10:15AM EDT35.006.055.008.950.00-248113.18%
BMY240719C000360002024-06-18 1:51PM EDT36.004.855.556.900.00-39472.75%
BMY240719C000370002024-06-20 9:59AM EDT37.003.754.005.850.00-36263.18%
BMY240719C000380002024-06-20 12:24PM EDT38.003.003.455.450.00-111771.58%
BMY240719C000390002024-06-20 11:28AM EDT39.002.172.813.350.00-1043332.67%
BMY240719C000400002024-06-21 3:54PM EDT40.002.202.162.41+0.41+22.91%2102,08427.15%
BMY240719C000410002024-06-21 3:59PM EDT41.001.531.511.56+0.37+31.90%4385,80422.85%
BMY240719C000420002024-06-21 3:58PM EDT42.000.960.961.01+0.22+29.73%2,7974,47722.95%
BMY240719C000430002024-06-21 3:51PM EDT43.000.580.580.62+0.14+31.82%3224,75923.24%
BMY240719C000440002024-06-21 3:51PM EDT44.000.330.330.40+0.06+22.22%3,4553,03624.71%
BMY240719C000450002024-06-21 3:57PM EDT45.000.210.200.22+0.06+40.00%8794,30024.71%
BMY240719C000460002024-06-21 3:58PM EDT46.000.130.110.14+0.04+44.44%401,79926.07%
BMY240719C000470002024-06-21 2:50PM EDT47.000.080.070.08+0.03+60.00%142,31326.76%
BMY240719C000480002024-06-18 12:50PM EDT48.000.050.020.060.00-101,61028.71%
BMY240719C000490002024-06-21 3:58PM EDT49.000.060.030.08+0.04+200.00%41,21333.99%
BMY240719C000500002024-06-21 3:42PM EDT50.000.030.020.050.00-836734.38%
BMY240719C000525002024-06-21 12:19PM EDT52.500.020.010.050.00-2910442.19%
BMY240719C000550002024-06-13 11:15AM EDT55.000.030.000.020.00-16142.97%
BMY240719C000600002024-06-13 9:38AM EDT60.000.010.000.230.00-217270.51%
BMY240719C000650002024-06-06 9:30AM EDT65.000.020.000.020.00-102160.94%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240719P000250002024-06-10 12:25PM EDT25.000.010.000.050.00-52882.03%
BMY240719P000300002024-05-24 9:40AM EDT30.000.080.001.280.00-57107.23%
BMY240719P000320002024-06-20 9:51AM EDT32.000.020.010.290.00-106562.70%
BMY240719P000330002024-06-14 12:11PM EDT33.000.050.001.890.00-2006696.19%
BMY240719P000340002024-06-13 1:29PM EDT34.000.060.010.080.00-1009344.73%
BMY240719P000350002024-06-20 2:40PM EDT35.000.080.010.080.00-812839.65%
BMY240719P000360002024-06-21 1:30PM EDT36.000.100.030.10-0.03-23.08%926536.13%
BMY240719P000370002024-06-21 3:25PM EDT37.000.130.090.12-0.08-38.10%869532.23%
BMY240719P000380002024-06-21 3:53PM EDT38.000.190.160.20-0.16-45.71%51174130.96%
BMY240719P000390002024-06-21 1:41PM EDT39.000.460.310.35-0.09-16.36%10897130.37%
BMY240719P000400002024-06-21 3:57PM EDT40.000.600.550.59-0.32-34.78%3644,23130.18%
BMY240719P000410002024-06-21 3:48PM EDT41.001.040.920.96-0.47-31.13%1891,85230.57%
BMY240719P000420002024-06-21 3:32PM EDT42.001.541.421.48-0.65-29.68%3875,27231.74%
BMY240719P000430002024-06-21 3:25PM EDT43.002.201.982.13-0.76-25.68%701,81333.35%
BMY240719P000440002024-06-21 3:42PM EDT44.002.982.382.92-0.82-21.58%374136.23%
BMY240719P000450002024-06-21 2:48PM EDT45.003.963.653.80-0.79-16.63%7446839.89%
BMY240719P000460002024-06-17 3:58PM EDT46.005.503.805.350.00-180160.21%
BMY240719P000470002024-06-20 12:51PM EDT47.006.604.855.750.00-214550.15%
BMY240719P000480002024-06-18 11:50AM EDT48.007.874.658.550.00-11750.59%
BMY240719P000490002024-06-21 12:56PM EDT49.008.255.609.50+1.15+16.20%22653.56%
BMY240719P000500002024-06-18 12:19PM EDT50.0010.157.0010.500.00-45665.04%
BMY240719P000525002024-05-29 11:16AM EDT52.5012.408.7512.800.00-1051255.08%
BMY240719P000550002024-06-18 9:57AM EDT55.0014.6411.3015.600.00-1673.24%
BMY240719P000650002024-06-10 2:09PM EDT65.0023.1021.4025.900.00-129114.45%