Australia markets open in 9 hours 46 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY241220C000250002024-05-23 10:22AM EDT25.0016.9015.4017.850.00--264.50%
BMY241220C000300002024-06-21 1:56PM EDT30.0011.6011.1013.20+0.60+5.45%512952.17%
BMY241220C000350002024-06-20 12:41PM EDT35.006.827.408.700.00-120340.89%
BMY241220C000390002024-06-06 12:23PM EDT39.004.453.955.000.00-15829.37%
BMY241220C000400002024-06-21 1:36PM EDT40.003.943.705.20+0.29+7.95%166036.28%
BMY241220C000410002024-06-21 1:31PM EDT41.003.403.704.50+0.37+12.21%234834.57%
BMY241220C000420002024-06-21 12:36PM EDT42.002.873.204.10+0.17+6.30%10077335.16%
BMY241220C000430002024-06-20 2:01PM EDT43.002.562.772.98+0.16+6.67%128529.30%
BMY241220C000440002024-06-21 3:55PM EDT44.002.392.363.85+0.48+25.13%737440.02%
BMY241220C000450002024-06-21 3:50PM EDT45.002.051.832.25+0.29+16.48%2756629.35%
BMY241220C000460002024-06-21 9:43AM EDT46.001.611.712.29+0.26+19.26%540232.47%
BMY241220C000470002024-06-21 3:11PM EDT47.001.421.442.29-0.22-13.41%502,38635.06%
BMY241220C000480002024-06-20 2:03PM EDT48.000.991.211.300.00-697428.08%
BMY241220C000490002024-06-21 10:24AM EDT49.001.001.021.44+0.11+12.36%110931.64%
BMY241220C000500002024-06-21 2:23PM EDT50.000.790.651.18+0.02+2.60%161,33430.96%
BMY241220C000525002024-06-21 3:29PM EDT52.500.550.330.86+0.13+30.95%381,38731.74%
BMY241220C000550002024-06-21 3:29PM EDT55.000.370.350.44+0.05+15.63%61,00929.40%
BMY241220C000575002024-06-21 3:51PM EDT57.500.280.240.50+0.08+40.00%311533.79%
BMY241220C000600002024-06-05 10:24AM EDT60.000.150.160.450.00-1213435.99%
BMY241220C000650002024-05-29 10:41AM EDT65.000.060.030.540.00-22943.46%
BMY241220C000700002024-06-05 10:44AM EDT70.000.040.011.330.00-61951.10%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY241220P000250002024-06-12 2:51PM EDT25.000.080.070.340.00-442849.51%
BMY241220P000300002024-06-21 3:36PM EDT30.000.310.260.55-0.06-16.22%219139.60%
BMY241220P000350002024-06-21 11:51AM EDT35.001.070.711.23-0.03-2.73%33,28334.52%
BMY241220P000380002024-06-21 3:41PM EDT38.001.771.511.81-0.23-11.50%92,37630.57%
BMY241220P000390002024-06-21 3:00PM EDT39.002.101.892.30-0.50-19.23%4116131.54%
BMY241220P000400002024-06-21 3:55PM EDT40.002.512.272.54-0.42-14.33%3761,58729.77%
BMY241220P000410002024-06-21 3:55PM EDT41.002.952.713.85-0.45-13.24%3931837.01%
BMY241220P000420002024-06-21 3:54PM EDT42.003.453.354.50-0.55-13.75%1066437.99%
BMY241220P000430002024-06-21 2:08PM EDT43.004.133.904.05-0.47-10.22%138029.31%
BMY241220P000440002024-06-21 2:15PM EDT44.004.803.805.65-0.55-10.28%1239637.74%
BMY241220P000450002024-06-21 3:07PM EDT45.005.354.556.30-0.65-10.83%9739137.84%
BMY241220P000460002024-06-21 2:35PM EDT46.006.105.156.95-0.65-9.63%6935537.67%
BMY241220P000470002024-06-21 2:52PM EDT47.006.856.157.70-0.60-8.05%10137638.11%
BMY241220P000480002024-06-21 2:37PM EDT48.007.706.957.80-0.70-8.33%358632.30%
BMY241220P000490002024-06-21 10:54AM EDT49.008.657.759.20-0.60-6.49%112138.34%
BMY241220P000500002024-05-24 3:35PM EDT50.009.378.459.750.00-13936.16%
BMY241220P000525002024-05-29 2:58PM EDT52.5012.7010.4512.200.00-23040.50%
BMY241220P000550002024-06-21 1:54PM EDT55.0014.2013.0514.30-0.55-3.73%11840.38%
BMY241220P000575002024-06-21 2:44PM EDT57.5016.4015.7017.20-0.45-2.67%11348.93%
BMY241220P000600002024-06-20 11:01AM EDT60.0020.0517.4019.750.00-101153.22%