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
40.50 +0.04 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240802C000360002024-07-02 9:52AM EDT36.004.934.604.800.00--547.27%
BMY240802C000370002024-07-08 10:31AM EDT37.003.352.945.800.00-131360.16%
BMY240802C000380002024-07-08 2:29PM EDT38.002.592.713.850.00-5510764.65%
BMY240802C000390002024-07-12 3:36PM EDT39.002.371.722.44+0.36+17.91%13042.24%
BMY240802C000400002024-07-11 2:52PM EDT40.001.891.471.830.00-6138041.31%
BMY240802C000410002024-07-12 3:54PM EDT41.001.121.051.25-0.13-10.40%19918538.62%
BMY240802C000420002024-07-12 3:59PM EDT42.000.680.610.71-0.16-19.05%4135434.03%
BMY240802C000430002024-07-12 3:54PM EDT43.000.470.400.52-0.12-20.34%21541936.33%
BMY240802C000440002024-07-12 2:22PM EDT44.000.300.240.28-0.04-11.76%1353934.38%
BMY240802C000450002024-07-12 12:01PM EDT45.000.180.130.35-0.07-28.00%736843.16%
BMY240802C000460002024-07-12 1:02PM EDT46.000.100.080.11-0.03-23.08%213135.74%
BMY240802C000470002024-07-12 2:09PM EDT47.000.080.040.30+0.01+14.29%104851.76%
BMY240802C000480002024-07-11 1:48PM EDT48.000.050.020.250.00-5013054.10%
BMY240802C000490002024-07-11 1:49PM EDT49.000.060.010.160.00-10010452.73%
BMY240802C000500002024-07-11 1:51PM EDT50.000.030.010.220.00-505153.13%
BMY240802C000510002024-07-10 1:02PM EDT51.000.040.010.200.00-70056.06%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240802P000320002024-07-11 2:49PM EDT32.000.010.001.280.00-1294.82%
BMY240802P000340002024-07-05 10:52AM EDT34.000.090.000.410.00-1254.39%
BMY240802P000350002024-07-09 12:06PM EDT35.000.080.020.250.00-5011550.10%
BMY240802P000360002024-07-09 9:31AM EDT36.000.190.090.420.00-101350.88%
BMY240802P000370002024-07-10 1:22PM EDT37.000.200.180.380.00-12441.21%
BMY240802P000380002024-07-12 10:48AM EDT38.000.300.340.38+0.02+7.14%16833.11%
BMY240802P000390002024-07-12 3:40PM EDT39.000.560.420.730.00-4234035.16%
BMY240802P000400002024-07-12 3:59PM EDT40.001.000.851.05+0.09+9.89%3941832.91%
BMY240802P000410002024-07-12 3:39PM EDT41.001.381.291.75+0.02+1.47%3212337.60%
BMY240802P000420002024-07-12 1:58PM EDT42.002.001.842.60+0.02+1.01%1917943.65%
BMY240802P000430002024-07-08 10:59AM EDT43.003.301.114.700.00-19182.18%
BMY240802P000440002024-07-03 12:12PM EDT44.004.503.655.500.00-303159.52%
BMY240802P000460002024-07-08 10:47AM EDT46.006.205.306.650.00-1552.44%