Australia markets open in 1 hour 28 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.250.00 (0.00%)
At close: 04:00PM EDT
40.23 -0.02 (-0.05%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Strike:38.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621C000380002024-05-30 3:56PM EDT2024-06-212.602.452.96-0.05-1.89%84240.53%
BMY240719C000380002024-05-30 11:18AM EDT2024-07-193.112.742.97+0.16+5.42%2710627.44%
BMY240816C000380002024-05-30 1:42PM EDT2024-08-163.402.953.50+0.15+4.62%2730.23%
BMY240920C000380002024-05-30 10:09AM EDT2024-09-203.703.704.50-0.15-3.90%110637.35%
BMY241018C000380002024-05-20 3:41PM EDT2024-10-186.253.555.050.00--139.33%
BMY241115C000380002024-05-21 3:56PM EDT2024-11-155.653.304.300.00--1028.61%
BMY250117C000380002024-05-29 1:14PM EDT2025-01-174.774.455.750.00-31,23536.50%
BMY250321C000380002024-05-24 11:21AM EDT2025-03-215.704.856.350.00-121036.78%
BMY250516C000380002024-05-29 2:21PM EDT2025-05-165.664.605.950.00-22726931.04%
BMY250815C000380002024-05-29 10:47AM EDT2025-08-155.805.606.250.00-14329.47%
BMY260116C000380002024-05-30 3:00PM EDT2026-01-167.006.557.10+0.25+3.70%217129.76%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240531P000380002024-05-30 12:06PM EDT2024-05-310.010.000.01-0.01-50.00%481,21339.06%
BMY240607P000380002024-05-30 3:55PM EDT2024-06-070.080.070.09-0.02-20.00%1170129.30%
BMY240614P000380002024-05-29 2:51PM EDT2024-06-140.160.030.25+0.01+6.67%11730.47%
BMY240621P000380002024-05-30 3:56PM EDT2024-06-210.250.160.28+0.03+13.64%3186226.56%
BMY240628P000380002024-05-30 2:44PM EDT2024-06-280.290.290.35+0.01+3.57%12025.44%
BMY240705P000380002024-05-30 1:21PM EDT2024-07-050.460.360.80+0.05+12.20%103034.08%
BMY240719P000380002024-05-30 3:50PM EDT2024-07-190.630.610.74-0.05-7.35%4518227.83%
BMY240816P000380002024-05-30 2:54PM EDT2024-08-161.101.151.20-0.01-0.90%22112529.49%
BMY240920P000380002024-05-30 1:31PM EDT2024-09-201.441.301.50+0.04+2.86%4934128.27%
BMY241018P000380002024-05-30 12:17PM EDT2024-10-181.781.682.00+0.01+0.56%2418030.79%
BMY241115P000380002024-05-29 1:12PM EDT2024-11-151.981.882.570.00-541,23533.73%
BMY241220P000380002024-05-30 12:32PM EDT2024-12-202.201.732.560.00-114930.63%
BMY250117P000380002024-05-30 3:44PM EDT2025-01-172.532.442.69+0.05+2.02%454,47529.81%
BMY250321P000380002024-05-24 3:04PM EDT2025-03-212.312.362.860.00-301,19027.71%
BMY250516P000380002024-05-29 2:00PM EDT2025-05-162.982.903.250.00-32,94628.04%
BMY250815P000380002024-05-24 12:42PM EDT2025-08-153.053.453.850.00-18828.59%
BMY260116P000380002024-05-30 12:27PM EDT2026-01-164.153.904.95+0.15+3.75%1861,00430.31%