Australia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.46-0.29 (-0.71%)
At close: 04:00PM EDT
40.73 +0.27 (+0.67%)
Pre-market: 04:29AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000300002024-06-26 1:54PM EDT30.0012.620.000.000.00-400.00%
BMY240726C000360002024-06-17 11:50AM EDT36.005.130.000.000.00--00.00%
BMY240726C000370002024-07-09 10:55AM EDT37.003.750.000.000.00-200.00%
BMY240726C000380002024-07-12 11:03AM EDT38.003.060.000.000.00-100.00%
BMY240726C000385002024-07-10 3:55PM EDT38.503.030.000.000.00--00.00%
BMY240726C000390002024-07-11 10:27AM EDT39.002.680.000.000.00-100.00%
BMY240726C000395002024-07-11 2:51PM EDT39.502.040.000.000.00--00.00%
BMY240726C000400002024-07-12 1:43PM EDT40.001.510.000.000.00-600.00%
BMY240726C000405002024-07-12 3:59PM EDT40.501.120.000.000.00--00.20%
BMY240726C000410002024-07-12 3:57PM EDT41.000.900.000.000.00-18503.13%
BMY240726C000415002024-07-12 3:50PM EDT41.500.740.000.000.00--03.13%
BMY240726C000420002024-07-12 3:59PM EDT42.000.550.000.000.00-35806.25%
BMY240726C000425002024-07-12 3:56PM EDT42.500.410.000.000.00--06.25%
BMY240726C000430002024-07-12 3:57PM EDT43.000.310.000.000.00-4806.25%
BMY240726C000435002024-07-12 1:07PM EDT43.500.260.000.000.00--012.50%
BMY240726C000440002024-07-12 3:50PM EDT44.000.170.000.000.00-10012.50%
BMY240726C000445002024-07-12 1:21PM EDT44.500.150.000.000.00--012.50%
BMY240726C000450002024-07-12 12:15PM EDT45.000.110.000.000.00-12012.50%
BMY240726C000455002024-07-12 11:24AM EDT45.500.090.000.000.00--012.50%
BMY240726C000460002024-07-12 2:14PM EDT46.000.060.000.000.00-9012.50%
BMY240726C000470002024-07-10 3:09PM EDT47.000.070.000.000.00-11025.00%
BMY240726C000480002024-07-10 3:59PM EDT48.000.050.000.000.00-4025.00%
BMY240726C000490002024-06-26 1:40PM EDT49.000.080.000.000.00-4025.00%
BMY240726C000500002024-07-12 10:38AM EDT50.000.020.000.000.00-10025.00%
BMY240726C000510002024-07-10 1:03PM EDT51.000.020.000.000.00-70025.00%
BMY240726C000520002024-07-08 3:36PM EDT52.000.01-0.000.00--025.00%
BMY240726C000530002024-07-12 3:39PM EDT53.000.030.000.000.00-75025.00%
BMY240726C000550002024-07-05 2:13PM EDT55.000.010.000.000.00-51050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000310002024-07-12 12:12PM EDT31.000.01-0.000.00--025.00%
BMY240726P000330002024-07-10 10:37AM EDT33.000.040.000.000.00-1025.00%
BMY240726P000340002024-07-11 3:24PM EDT34.000.030.000.000.00-200025.00%
BMY240726P000350002024-07-12 12:51PM EDT35.000.040.000.000.00-10025.00%
BMY240726P000355002024-07-11 3:22PM EDT35.500.050.000.000.00--025.00%
BMY240726P000360002024-07-12 11:57AM EDT36.000.080.000.000.00-6012.50%
BMY240726P000365002024-07-12 3:29PM EDT36.500.090.000.000.00--012.50%
BMY240726P000370002024-07-12 9:30AM EDT37.000.160.000.000.00-1012.50%
BMY240726P000375002024-07-12 12:57PM EDT37.500.170.000.000.00--012.50%
BMY240726P000380002024-07-12 3:55PM EDT38.000.250.000.000.00-31012.50%
BMY240726P000385002024-07-12 3:55PM EDT38.500.360.000.000.00--06.25%
BMY240726P000390002024-07-12 3:42PM EDT39.000.450.000.000.00-15706.25%
BMY240726P000395002024-07-12 3:56PM EDT39.500.660.000.000.00--03.13%
BMY240726P000400002024-07-12 3:58PM EDT40.000.860.000.000.00-19401.56%
BMY240726P000405002024-07-12 3:40PM EDT40.501.010.000.000.00--00.00%
BMY240726P000410002024-07-12 3:59PM EDT41.001.380.000.000.00-4600.00%
BMY240726P000415002024-07-12 11:20AM EDT41.501.530.000.000.00--00.00%
BMY240726P000420002024-07-12 10:27AM EDT42.001.780.000.000.00-300.00%
BMY240726P000425002024-07-12 11:01AM EDT42.502.170.000.000.00--00.00%
BMY240726P000430002024-07-08 1:54PM EDT43.003.130.000.000.00-1800.00%
BMY240726P000440002024-07-12 12:32PM EDT44.003.640.000.000.00-400.00%
BMY240726P000450002024-07-05 2:45PM EDT45.005.500.000.000.00-100.00%
BMY240726P000460002024-07-12 9:39AM EDT46.005.250.000.000.00-100.00%
BMY240726P000470002024-06-27 10:06AM EDT47.005.500.000.000.00--00.00%
BMY240726P000480002024-06-11 12:41PM EDT48.005.806.307.400.00--00.00%
BMY240726P000510002024-06-10 3:12PM EDT51.009.108.7511.300.00--0121.88%