Australia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.20-0.28 (-0.68%)
At close: 04:00PM EDT
41.27 +0.07 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY250117C000250002024-06-07 3:28PM EDT25.0016.4516.0516.500.00-3542.82%
BMY250117C000280002024-05-31 11:28AM EDT28.0013.0813.1013.550.00-2735.99%
BMY250117C000300002024-06-13 11:27AM EDT30.0011.6210.6511.650.00-219832.91%
BMY250117C000330002024-06-06 1:03PM EDT33.008.808.259.100.00-132631.84%
BMY250117C000350002024-06-14 2:54PM EDT35.007.486.907.80-0.82-9.88%3958333.86%
BMY250117C000380002024-06-14 11:48AM EDT38.005.554.856.00-0.35-5.93%281,54734.66%
BMY250117C000400002024-06-14 11:14AM EDT40.004.203.854.10+0.15+3.70%1811,99227.81%
BMY250117C000430002024-06-14 2:48PM EDT43.002.752.202.66+0.05+1.85%342,41026.97%
BMY250117C000450002024-06-14 3:59PM EDT45.001.931.722.14-0.03-1.53%4283,85528.25%
BMY250117C000470002024-06-14 3:47PM EDT47.001.430.671.41+0.04+2.88%2253,99826.54%
BMY250117C000500002024-06-14 3:43PM EDT50.000.860.841.07+0.02+2.38%386,45928.88%
BMY250117C000525002024-06-14 12:47PM EDT52.500.590.560.59+0.06+11.32%915,92827.10%
BMY250117C000550002024-06-14 10:26AM EDT55.000.330.350.42-0.03-8.33%418,69227.83%
BMY250117C000575002024-06-14 10:34AM EDT57.500.290.230.29-0.06-17.14%313,34728.27%
BMY250117C000600002024-06-14 3:41PM EDT60.000.200.190.22+0.02+11.11%137,57129.20%
BMY250117C000625002024-06-13 2:32PM EDT62.500.120.081.040.00-11,73245.85%
BMY250117C000650002024-06-14 11:39AM EDT65.000.130.100.15+0.02+18.18%28,17831.64%
BMY250117C000675002024-06-13 12:29PM EDT67.500.050.051.340.00-11,31455.13%
BMY250117C000700002024-06-11 12:53PM EDT70.000.080.040.180.00-1572,22536.72%
BMY250117C000725002024-06-13 1:44PM EDT72.500.100.030.410.00-187045.07%
BMY250117C000750002024-06-14 3:48PM EDT75.000.060.050.070.00-13,63735.06%
BMY250117C000775002024-05-24 9:34AM EDT77.500.270.010.300.00-727546.09%
BMY250117C000800002024-06-14 2:44PM EDT80.000.050.000.090.00-51,58839.45%
BMY250117C000825002024-06-13 9:40AM EDT82.500.060.000.290.00-144749.22%
BMY250117C000850002024-05-08 1:46PM EDT85.000.060.000.220.00-601,03748.54%
BMY250117C000875002024-04-23 12:27PM EDT87.500.060.000.000.00-6019925.00%
BMY250117C000900002024-06-14 3:17PM EDT90.000.030.020.11-0.01-25.00%287246.39%
BMY250117C000950002024-06-14 3:16PM EDT95.000.050.010.06+0.02+66.67%251845.31%
BMY250117C001000002024-06-12 11:31AM EDT100.000.020.010.150.00-1038053.71%
BMY250117C001050002024-05-17 10:03AM EDT105.000.030.000.030.00-1049946.09%
BMY250117C001100002024-06-14 1:40PM EDT110.000.020.000.04-0.01-33.33%2617649.41%
BMY250117C001150002024-05-09 1:06PM EDT115.000.020.010.030.00-309049.61%
BMY250117C001200002024-06-05 9:37AM EDT120.000.020.000.020.00-3041249.61%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY250117P000250002024-06-10 3:51PM EDT25.000.100.080.390.00-41,55445.61%
BMY250117P000280002024-06-06 3:17PM EDT28.000.300.230.330.00-1028035.50%
BMY250117P000300002024-06-11 3:49PM EDT30.000.390.380.47+0.05+14.71%11,90833.35%
BMY250117P000330002024-06-14 3:48PM EDT33.000.780.770.86-0.02-2.50%798931.32%
BMY250117P000350002024-06-14 3:51PM EDT35.001.220.741.44+0.10+8.93%219,55932.18%
BMY250117P000380002024-06-14 3:53PM EDT38.002.112.082.19+0.16+8.21%1534,55329.35%
BMY250117P000400002024-06-14 3:53PM EDT40.002.932.213.05+0.08+2.81%4920,00629.04%
BMY250117P000430002024-06-14 1:14PM EDT43.004.303.805.55+0.72+20.11%16,76435.60%
BMY250117P000450002024-06-14 12:01PM EDT45.005.465.756.15-0.11-1.97%38,85029.99%
BMY250117P000470002024-06-13 9:47AM EDT47.007.507.108.25+0.67+9.81%13,66735.58%
BMY250117P000500002024-06-14 12:54PM EDT50.009.358.6010.00-0.03-0.32%39,53430.25%
BMY250117P000525002024-06-10 2:55PM EDT52.5010.8311.1012.700.00-11,85136.50%
BMY250117P000550002024-06-11 1:32PM EDT55.0012.8613.8515.200.00-13,47540.38%
BMY250117P000575002024-06-07 12:23PM EDT57.5016.6016.5517.250.00-23,02238.65%
BMY250117P000600002024-06-10 2:12PM EDT60.0018.2519.0020.100.00-401,94746.09%
BMY250117P000625002024-05-29 10:59AM EDT62.5022.6021.4523.100.00-487254.75%
BMY250117P000650002024-06-10 2:12PM EDT65.0023.1523.6525.950.00-2092161.43%
BMY250117P000675002024-05-03 2:38PM EDT67.5023.5525.5528.000.00-13018559.42%
BMY250117P000700002024-05-08 3:04PM EDT70.0027.5028.2030.100.00-1,07019457.23%
BMY250117P000725002024-05-10 2:53PM EDT72.5029.8029.8032.650.00-18029960.28%
BMY250117P000750002024-05-10 2:53PM EDT75.0030.8532.2035.700.00-305469.24%
BMY250117P000775002024-05-14 3:26PM EDT77.5034.0034.3538.200.00-10010971.53%
BMY250117P000800002024-05-15 3:10PM EDT80.0035.6037.6540.250.00-8610868.19%
BMY250117P000825002024-05-15 3:04PM EDT82.5037.4539.5043.400.00-713478.13%
BMY250117P000850002023-06-22 2:27PM EDT85.0020.0519.8520.850.00-130.00%
BMY250117P000875002022-11-30 4:49PM EDT87.5012.9017.1018.550.00-7460.00%
BMY250117P000900002024-02-27 12:21PM EDT90.0039.6233.7537.200.00-110.00%
BMY250117P001000002023-01-06 1:11PM EDT100.0026.8525.1525.950.00-100.00%
BMY250117P001050002022-12-22 1:13PM EDT105.0031.8530.4531.350.00-100.00%
BMY250117P001150002023-04-11 2:55PM EDT115.0044.9045.0046.450.00--00.00%
BMY250117P001200002023-08-30 12:46PM EDT120.0057.5361.9562.800.00-200.00%