Australia markets open in 4 hours 35 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.34+0.09 (+0.23%)
As of 03:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240531C000350002024-04-26 11:43AM EDT2024-05-3110.555.007.450.00-21250.00%
BMY240621C000350002024-04-25 10:22AM EDT2024-06-2110.695.107.700.00-1279.79%
BMY240816C000350002024-05-29 1:42PM EDT2024-08-165.855.755.850.00-249931.98%
BMY240920C000350002024-05-30 1:59PM EDT2024-09-206.256.006.10+0.30+5.04%16831.03%
BMY241018C000350002024-05-30 9:44AM EDT2024-10-185.955.906.50-0.30-4.80%55733.47%
BMY241115C000350002024-05-30 11:10AM EDT2024-11-156.596.306.45-0.11-1.64%1229.98%
BMY241220C000350002024-05-28 3:24PM EDT2024-12-206.706.557.750.00-1117840.99%
BMY250117C000350002024-05-30 11:22AM EDT2025-01-176.906.706.95+0.17+2.53%1125230.74%
BMY250321C000350002024-05-29 1:33PM EDT2025-03-217.186.908.000.00-1636.18%
BMY250516C000350002024-05-29 10:12AM EDT2025-05-167.107.108.35+0.10+1.43%17235.82%
BMY250620C000350002024-05-28 3:30PM EDT2025-06-207.505.758.550.00-13835.57%
BMY250815C000350002024-05-28 10:59AM EDT2025-08-158.006.358.700.00-41634.24%
BMY251121C000350002024-05-29 10:54AM EDT2025-11-217.807.909.150.00-5313733.67%
BMY260116C000350002024-05-30 2:45PM EDT2026-01-168.658.258.85+0.25+2.98%747530.35%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240531P000350002024-05-28 3:50PM EDT2024-05-310.010.000.020.00-127884.38%
BMY240614P000350002024-05-29 2:12PM EDT2024-06-140.020.010.190.00-30030252.44%
BMY240621P000350002024-05-30 2:35PM EDT2024-06-210.050.020.06-0.01-16.67%111,67733.59%
BMY240719P000350002024-05-30 2:08PM EDT2024-07-190.160.160.19-0.02-11.11%397729.40%
BMY240816P000350002024-05-30 1:44PM EDT2024-08-160.400.410.45-0.02-4.76%418730.66%
BMY240920P000350002024-05-30 11:26AM EDT2024-09-200.610.620.66-0.04-6.15%7049029.40%
BMY241018P000350002024-05-30 1:22PM EDT2024-10-180.890.900.95-0.02-2.20%161,55830.64%
BMY241115P000350002024-05-30 1:09PM EDT2024-11-151.061.061.13-0.04-3.64%569930.30%
BMY241220P000350002024-05-30 1:18PM EDT2024-12-201.211.231.31-0.05-3.97%1,5011,63929.59%
BMY250117P000350002024-05-30 11:58AM EDT2025-01-171.481.471.54+0.05+3.50%839,22730.10%
BMY250321P000350002024-05-30 1:59PM EDT2025-03-211.651.621.86+0.05+3.12%1,5011,00529.51%
BMY250516P000350002024-05-30 9:30AM EDT2025-05-161.821.962.20+0.20+12.35%11,87929.71%
BMY250620P000350002024-05-29 11:43AM EDT2025-06-202.042.032.300.00-61,76129.08%
BMY250815P000350002024-05-28 3:55PM EDT2025-08-154.452.272.620.00-28729.35%
BMY251121P000350002024-05-29 1:01PM EDT2025-11-212.672.602.900.00-32953928.27%
BMY260116P000350002024-05-30 12:13PM EDT2026-01-163.002.853.100.00-53,54828.06%