Australia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.81-0.16 (-0.39%)
At close: 04:00PM EDT
40.88 +0.07 (+0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:41.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621C000410002024-06-18 3:54PM EDT2024-06-210.270.320.36-0.18-40.00%4362,66030.27%
BMY240628C000410002024-06-18 3:22PM EDT2024-06-280.670.650.70-0.18-21.18%2751,26629.30%
BMY240705C000410002024-06-18 3:58PM EDT2024-07-050.830.760.88-0.14-14.43%12717027.59%
BMY240712C000410002024-06-18 10:36AM EDT2024-07-120.860.880.96-0.19-18.10%252025.15%
BMY240719C000410002024-06-18 3:25PM EDT2024-07-191.061.041.19-0.14-11.67%5025,93126.98%
BMY240726C000410002024-06-18 3:55PM EDT2024-07-261.351.092.93-0.05-3.57%595557.52%
BMY240816C000410002024-06-18 3:44PM EDT2024-08-161.701.701.93-0.16-8.60%3331,63430.86%
BMY240920C000410002024-06-18 3:29PM EDT2024-09-202.222.172.22-0.12-5.13%1891,34527.95%
BMY241018C000410002024-06-18 3:42PM EDT2024-10-182.482.462.52-0.09-3.50%2561627.74%
BMY241115C000410002024-06-18 3:01PM EDT2024-11-152.832.672.99-0.02-0.70%2926529.52%
BMY241220C000410002024-06-18 2:07PM EDT2024-12-203.152.693.200.00-234428.39%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621P000410002024-06-18 3:38PM EDT2024-06-210.500.480.510.00-2793,79527.54%
BMY240628P000410002024-06-18 3:04PM EDT2024-06-280.780.770.82+0.09+13.04%28254726.71%
BMY240705P000410002024-06-18 2:41PM EDT2024-07-051.191.121.68-0.03-2.46%3331144.97%
BMY240712P000410002024-06-18 11:55AM EDT2024-07-121.441.241.52+0.02+1.41%1112334.03%
BMY240719P000410002024-06-18 2:23PM EDT2024-07-191.541.571.66+0.04+2.67%991,85032.89%
BMY240726P000410002024-06-17 3:15PM EDT2024-07-261.801.312.09+0.09+5.26%18937.89%
BMY240802P000410002024-06-18 12:22PM EDT2024-08-022.291.813.65+0.44+23.78%31662.16%
BMY240816P000410002024-06-18 3:43PM EDT2024-08-162.152.112.17+0.10+4.88%1823,34631.64%
BMY240920P000410002024-06-18 2:05PM EDT2024-09-202.392.402.45+0.06+2.58%4682628.44%
BMY241018P000410002024-06-18 11:08AM EDT2024-10-182.992.892.95+0.21+7.55%113,63830.30%
BMY241115P000410002024-06-18 3:57PM EDT2024-11-153.203.053.25+0.05+1.59%3861,35030.20%
BMY241220P000410002024-06-17 9:56AM EDT2024-12-203.403.303.50+0.15+4.62%131229.37%