Australia markets open in 2 hours 45 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.41-0.61 (-1.42%)
At close: 04:00PM EDT
42.41 0.00 (0.00%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240920C000300002024-06-05 1:12PM EDT30.0011.2710.9012.650.00-12343.85%
BMY240920C000350002024-06-06 9:47AM EDT35.006.517.607.850.00-15632.72%
BMY240920C000380002024-06-10 9:59AM EDT38.004.855.155.250.00-436328.91%
BMY240920C000390002024-06-11 2:41PM EDT39.004.803.004.550.00-241029.08%
BMY240920C000400002024-06-12 1:03PM EDT40.003.953.703.85-0.25-5.95%2370428.47%
BMY240920C000410002024-06-12 2:15PM EDT41.003.353.103.20-0.23-6.42%131,21927.78%
BMY240920C000420002024-06-12 3:28PM EDT42.002.732.582.64-0.27-9.00%1391,79427.44%
BMY240920C000430002024-06-12 3:50PM EDT43.002.172.102.15-0.30-12.15%7793827.17%
BMY240920C000440002024-06-12 2:15PM EDT44.001.841.691.73-0.16-8.00%671,53626.97%
BMY240920C000450002024-06-12 1:34PM EDT45.001.451.331.38-0.12-7.64%1611,44826.86%
BMY240920C000460002024-06-12 1:35PM EDT46.001.150.971.09-0.11-8.73%283526.81%
BMY240920C000470002024-06-12 10:09AM EDT47.000.790.800.85-0.21-21.00%31,54826.73%
BMY240920C000480002024-06-12 1:52PM EDT48.000.700.580.66-0.08-10.26%11,52026.73%
BMY240920C000490002024-06-11 1:10PM EDT49.000.580.470.510.00-701,13026.81%
BMY240920C000500002024-06-12 11:45AM EDT50.000.410.360.40-0.04-8.89%113,86327.05%
BMY240920C000525002024-06-11 1:44PM EDT52.500.240.190.220.00-132,59927.74%
BMY240920C000550002024-06-12 11:17AM EDT55.000.120.100.13-0.01-7.69%603,61728.91%
BMY240920C000575002024-06-12 3:28PM EDT57.500.070.060.28-0.02-22.22%151,77438.18%
BMY240920C000600002024-06-07 2:56PM EDT60.000.050.050.070.00-20187632.62%
BMY240920C000625002024-05-08 1:44PM EDT62.500.060.020.180.00-608541.99%
BMY240920C000650002024-06-10 12:17PM EDT65.000.040.011.010.00-6138456.15%
BMY240920C000700002024-05-13 12:25PM EDT70.000.020.010.090.00-21096145.90%
BMY240920C000750002024-06-11 9:30AM EDT75.000.020.010.130.00-10039053.81%
BMY240920C000800002024-06-03 9:35AM EDT80.000.030.000.250.00-1020058.40%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240920P000250002024-06-07 11:23AM EDT25.000.030.021.300.00-24031379.54%
BMY240920P000300002024-06-05 12:13PM EDT30.000.250.030.280.00-113345.46%
BMY240920P000350002024-06-12 9:43AM EDT35.000.300.260.31+0.02+7.14%101,07229.49%
BMY240920P000380002024-06-11 11:47AM EDT38.000.770.630.77-0.02-2.53%1053727.83%
BMY240920P000390002024-06-11 2:43PM EDT39.000.920.971.110.00-1291,21528.69%
BMY240920P000400002024-06-12 1:37PM EDT40.001.231.281.50+0.08+6.96%146,63029.22%
BMY240920P000410002024-06-12 2:06PM EDT41.001.621.671.73-0.02-1.22%3080327.10%
BMY240920P000420002024-06-12 2:34PM EDT42.001.982.132.19-0.07-3.41%21,96927.00%
BMY240920P000430002024-06-12 3:17PM EDT43.002.542.652.70+0.08+3.25%1203,29326.73%
BMY240920P000440002024-06-11 1:23PM EDT44.003.053.203.30-0.05-1.61%12,87326.76%
BMY240920P000450002024-06-12 12:44PM EDT45.003.853.854.50+0.30+8.45%204,47933.11%
BMY240920P000460002024-06-11 10:06AM EDT46.004.954.605.550.00-71,82637.43%
BMY240920P000470002024-06-10 10:04AM EDT47.005.755.406.450.00-12,92339.70%
BMY240920P000480002024-06-12 1:47PM EDT48.006.106.257.20+0.10+1.67%53,73139.80%
BMY240920P000490002024-06-11 3:28PM EDT49.006.907.107.30+0.15+2.22%212,06830.15%
BMY240920P000500002024-06-12 3:05PM EDT50.007.808.008.90-0.30-3.70%175,47241.60%
BMY240920P000525002024-06-11 10:16AM EDT52.5010.8010.4011.350.00-22,46047.22%
BMY240920P000550002024-06-11 1:12PM EDT55.0012.6012.8513.050.00-11,56438.53%
BMY240920P000575002024-06-11 10:37AM EDT57.5015.6015.3515.550.00-345743.07%
BMY240920P000600002024-06-05 10:29AM EDT60.0019.2517.6518.750.00-670550.78%
BMY240920P000625002024-06-11 12:17PM EDT62.5020.2518.5520.800.00-112657.08%
BMY240920P000650002024-06-12 1:33PM EDT65.0022.6522.2523.10-0.65-2.79%34056.20%
BMY240920P000700002024-05-13 3:03PM EDT70.0024.9025.8529.300.00-24187.21%