Australia markets open in 9 hours 23 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.46-0.29 (-0.71%)
At close: 04:00PM EDT
40.50 +0.04 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:43.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240719C000430002024-07-12 3:44PM EDT2024-07-190.040.030.04-0.04-50.00%1335,96330.08%
BMY240726C000430002024-07-12 3:57PM EDT2024-07-260.310.290.48-0.13-29.55%481,96444.53%
BMY240802C000430002024-07-12 3:54PM EDT2024-08-020.470.400.52-0.12-20.34%21541937.21%
BMY240809C000430002024-07-12 3:25PM EDT2024-08-090.590.350.55+0.04+7.27%3410832.86%
BMY240816C000430002024-07-12 3:44PM EDT2024-08-160.670.610.80-0.04-5.63%2074,52735.25%
BMY240823C000430002024-07-12 11:02AM EDT2024-08-230.700.660.74-0.23-24.73%43530.86%
BMY240920C000430002024-07-12 11:19AM EDT2024-09-201.261.131.17-0.04-3.08%61,64430.59%
BMY241018C000430002024-07-12 9:36AM EDT2024-10-181.581.351.77-0.27-14.59%11,25133.40%
BMY241115C000430002024-07-11 3:34PM EDT2024-11-152.001.642.280.00-44973634.96%
BMY241220C000430002024-07-11 3:54PM EDT2024-12-202.331.902.410.00-1065332.14%
BMY250117C000430002024-07-12 3:39PM EDT2025-01-172.382.072.32-0.27-10.19%2,2332,62028.86%
BMY250516C000430002024-07-09 9:49AM EDT2025-05-162.903.004.550.00-383237.72%
BMY250815C000430002024-06-28 3:02PM EDT2025-08-154.072.094.100.00-89770430.46%
BMY260116C000430002024-07-12 3:23PM EDT2026-01-164.954.706.30+0.05+1.02%61810,19636.96%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240719P000430002024-07-12 3:25PM EDT2024-07-192.222.453.80+0.13+6.22%151,85271.78%
BMY240726P000430002024-07-08 1:54PM EDT2024-07-263.132.673.850.00-1826154.00%
BMY240802P000430002024-07-08 10:59AM EDT2024-08-023.301.114.700.00-19184.18%
BMY240809P000430002024-07-10 10:58AM EDT2024-08-092.592.723.650.00-1347.41%
BMY240816P000430002024-07-12 3:58PM EDT2024-08-163.002.963.05+0.19+6.76%122,79428.32%
BMY240920P000430002024-07-11 2:42PM EDT2024-09-203.043.203.350.00-2463,77624.93%
BMY241018P000430002024-07-12 2:27PM EDT2024-10-183.673.753.90+0.22+6.38%93,56428.25%
BMY241115P000430002024-07-11 10:32AM EDT2024-11-153.804.054.250.00-121,21228.78%
BMY241220P000430002024-07-11 10:05AM EDT2024-12-204.254.254.40+0.45+11.84%3046426.89%
BMY250117P000430002024-07-11 2:15PM EDT2025-01-174.304.354.650.00-27,47227.03%
BMY250516P000430002024-07-08 10:21AM EDT2025-05-165.685.155.700.00-161,68728.35%
BMY250815P000430002024-07-05 1:12PM EDT2025-08-156.185.606.900.00-11,61832.03%
BMY260116P000430002024-07-08 3:55PM EDT2026-01-165.876.356.800.00-11,13226.70%