Australia markets open in 6 hours 9 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.53+0.38 (+0.88%)
As of 01:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:42.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240719C000420002024-07-18 1:23PM EDT2024-07-191.831.701.79+0.58+46.40%1755,24258.79%
BMY240726C000420002024-07-18 1:12PM EDT2024-07-262.402.222.36+0.34+16.50%3212,60052.05%
BMY240802C000420002024-07-18 1:04PM EDT2024-08-022.572.462.55+0.47+22.38%645046.92%
BMY240809C000420002024-07-18 10:23AM EDT2024-08-092.692.472.76+0.67+33.17%514944.34%
BMY240816C000420002024-07-18 1:32PM EDT2024-08-162.852.792.83+0.40+16.33%1244,27440.33%
BMY240823C000420002024-07-18 10:37AM EDT2024-08-232.722.823.20+0.30+12.40%75643.41%
BMY240830C000420002024-07-18 9:38AM EDT2024-08-303.282.743.15+0.64+24.24%86438.94%
BMY240920C000420002024-07-18 12:55PM EDT2024-09-203.543.453.55+0.49+16.07%804,24637.77%
BMY241018C000420002024-07-18 1:03PM EDT2024-10-183.803.703.85+0.40+11.76%235,39335.16%
BMY241115C000420002024-07-18 12:30PM EDT2024-11-154.304.104.20+0.50+13.16%485934.46%
BMY241220C000420002024-07-17 12:01PM EDT2024-12-203.924.504.600.00-61,22934.01%
BMY250321C000420002024-07-17 2:56PM EDT2025-03-214.855.055.300.00-890332.11%
BMY261218C000420002024-07-18 12:01PM EDT2026-12-189.007.909.75+0.80+9.76%12834.14%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240719P000420002024-07-18 1:25PM EDT2024-07-190.030.020.03-0.07-70.00%1,9435,22032.03%
BMY240726P000420002024-07-18 11:34AM EDT2024-07-260.530.540.65-0.28-34.57%12524847.46%
BMY240802P000420002024-07-18 12:28PM EDT2024-08-020.660.680.80-0.36-35.29%6821940.23%
BMY240809P000420002024-07-18 10:59AM EDT2024-08-090.760.780.82-0.27-26.21%56834.08%
BMY240816P000420002024-07-18 1:33PM EDT2024-08-160.900.900.93-0.26-22.41%1564,24832.28%
BMY240823P000420002024-07-18 10:12AM EDT2024-08-230.950.781.01-0.13-12.04%13130.66%
BMY240920P000420002024-07-18 10:56AM EDT2024-09-201.221.301.46-0.33-21.29%742,30529.74%
BMY241018P000420002024-07-18 10:12AM EDT2024-10-181.731.821.87-0.44-20.28%91,95929.79%
BMY241115P000420002024-07-17 10:36AM EDT2024-11-152.242.182.230.00-182,52729.88%
BMY241220P000420002024-07-17 10:43AM EDT2024-12-202.552.182.590.00-101,03729.64%
BMY250321P000420002024-07-17 9:37AM EDT2025-03-213.733.053.150.00-2027.63%
BMY261218P000420002024-07-16 10:23AM EDT2026-12-187.045.356.250.00-53326.53%