Australia markets closed

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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY241018C000350002024-06-20 9:30AM EDT35.006.157.208.050.00-15841.02%
BMY241018C000380002024-06-21 3:21PM EDT38.004.854.605.05+0.86+21.55%11729.08%
BMY241018C000390002024-06-21 9:44AM EDT39.004.054.204.65+0.55+15.71%1571532.28%
BMY241018C000400002024-06-20 3:58PM EDT40.003.153.603.700.00-2840328.25%
BMY241018C000410002024-06-21 10:08AM EDT41.002.963.003.15+0.31+11.70%1162628.30%
BMY241018C000420002024-06-21 10:48AM EDT42.002.272.532.60+0.10+4.61%765,27827.71%
BMY241018C000430002024-06-21 1:40PM EDT43.001.852.072.15+0.33+21.71%798227.54%
BMY241018C000440002024-06-21 11:12AM EDT44.001.531.661.91+0.33+27.50%161,22229.03%
BMY241018C000450002024-06-21 3:32PM EDT45.001.341.321.42+0.30+28.85%1862727.22%
BMY241018C000460002024-06-21 1:56PM EDT46.000.961.041.32+0.06+6.67%141,07129.27%
BMY241018C000470002024-06-21 3:56PM EDT47.000.850.820.98+0.21+32.81%447128.00%
BMY241018C000480002024-06-20 12:54PM EDT48.000.580.640.83+0.08+16.00%10075228.61%
BMY241018C000490002024-06-21 10:19AM EDT49.000.520.490.59+0.13+33.33%10220827.44%
BMY241018C000500002024-06-21 3:32PM EDT50.000.400.360.42+0.09+29.03%2569626.66%
BMY241018C000525002024-06-21 2:11PM EDT52.500.220.170.26+0.04+22.22%91,12227.83%
BMY241018C000550002024-06-20 11:05AM EDT55.000.080.110.170.00-328,93429.20%
BMY241018C000575002024-06-18 9:30AM EDT57.500.130.050.190.00-22,22833.55%
BMY241018C000600002024-06-21 3:36PM EDT60.000.100.050.10+0.03+42.86%502,13732.91%
BMY241018C000625002024-06-18 11:36AM EDT62.500.240.030.250.00-15042.38%
BMY241018C000650002024-05-23 1:14PM EDT65.000.210.030.200.00-101,78343.65%
BMY241018C000700002024-05-22 11:14AM EDT70.000.110.020.210.00-12649.71%
BMY241018C000750002024-04-26 1:40PM EDT75.000.050.012.030.00-603076.71%
BMY241018C000800002024-05-07 1:15PM EDT80.000.080.000.150.00--150.98%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY241018P000250002024-06-06 2:08PM EDT25.000.100.000.650.00-12760.69%
BMY241018P000300002024-06-20 2:38PM EDT30.000.190.080.200.00-211337.99%
BMY241018P000350002024-06-20 1:57PM EDT35.000.720.510.630.00-374,19232.81%
BMY241018P000380002024-06-21 1:21PM EDT38.001.431.091.26-0.14-8.92%725530.91%
BMY241018P000390002024-06-20 3:32PM EDT39.001.871.411.590.00-3939230.74%
BMY241018P000400002024-06-20 3:40PM EDT40.002.311.931.980.00-221,99030.63%
BMY241018P000410002024-06-21 1:21PM EDT41.002.742.372.43-0.19-6.48%43,64430.57%
BMY241018P000420002024-06-21 9:52AM EDT42.003.052.862.94-0.70-18.67%412,09130.57%
BMY241018P000430002024-06-20 2:13PM EDT43.004.103.403.500.00-123,26430.52%
BMY241018P000440002024-06-21 2:25PM EDT44.004.103.704.15-0.70-14.58%611,02330.86%
BMY241018P000450002024-06-21 10:06AM EDT45.004.904.704.80-0.55-10.09%761,11330.69%
BMY241018P000460002024-06-21 1:32PM EDT46.006.055.205.55-0.20-3.20%11463031.15%
BMY241018P000470002024-06-21 2:45PM EDT47.006.506.156.35-0.65-9.09%91,62631.76%
BMY241018P000480002024-06-20 9:35AM EDT48.008.206.807.750.00-11,10539.40%
BMY241018P000490002024-05-24 12:15PM EDT49.008.247.558.650.00-515240.94%
BMY241018P000500002024-06-18 10:05AM EDT50.0010.078.659.900.00-111,60646.61%
BMY241018P000525002024-06-21 11:33AM EDT52.5011.909.7511.95-0.30-2.46%11,38546.85%
BMY241018P000550002024-06-21 3:24PM EDT55.0013.7512.7514.70-0.60-4.18%2690355.59%
BMY241018P000575002024-06-21 12:10PM EDT57.5016.8514.1518.00-0.25-1.46%819571.02%
BMY241018P000600002024-06-21 3:04PM EDT60.0018.8016.6520.40-0.55-2.84%434774.63%
BMY241018P000625002024-06-21 3:03PM EDT62.5021.3020.7522.10-0.50-2.29%112656.86%
BMY241018P000650002024-06-21 12:15PM EDT65.0024.3522.1524.85-0.20-0.81%11851.07%