Australia markets close in 5 hours 47 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.48-0.93 (-2.19%)
At close: 04:00PM EDT
41.48 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240614C000450002024-06-12 12:17PM EDT2024-06-140.020.000.050.00-831,12884.38%
BMY240621C000450002024-06-13 3:32PM EDT2024-06-210.030.020.04-0.04-57.14%248,45232.81%
BMY240628C000450002024-06-13 10:47AM EDT2024-06-280.070.050.07-0.13-65.00%5035926.95%
BMY240705C000450002024-06-13 2:45PM EDT2024-07-050.110.080.49-0.16-59.26%8718240.23%
BMY240712C000450002024-06-13 1:30PM EDT2024-07-120.150.010.17-0.33-68.75%343224.32%
BMY240719C000450002024-06-13 3:47PM EDT2024-07-190.230.180.22-0.13-36.11%4404,17023.58%
BMY240726C000450002024-06-13 1:04PM EDT2024-07-260.420.310.45-0.16-27.59%2811527.78%
BMY240816C000450002024-06-13 3:37PM EDT2024-08-160.670.630.68-0.29-30.21%2056,79927.10%
BMY240920C000450002024-06-13 1:11PM EDT2024-09-201.011.011.06-0.44-30.34%681,42927.03%
BMY241018C000450002024-06-13 3:39PM EDT2024-10-181.271.211.31-0.40-23.95%758926.71%
BMY241115C000450002024-06-13 10:57AM EDT2024-11-151.481.531.58-0.42-22.11%5319626.91%
BMY241220C000450002024-06-12 2:47PM EDT2024-12-202.291.692.030.00-355928.28%
BMY250117C000450002024-06-13 2:56PM EDT2025-01-171.961.802.05-0.38-16.24%2443,74326.56%
BMY250321C000450002024-05-31 12:59PM EDT2025-03-212.322.252.560.00-12637127.03%
BMY250516C000450002024-06-13 10:20AM EDT2025-05-162.852.512.97-0.71-19.94%1035027.31%
BMY250620C000450002024-06-13 12:52PM EDT2025-06-203.302.864.15-0.20-5.71%338333.12%
BMY250815C000450002024-06-10 12:24PM EDT2025-08-153.532.973.900.00-332829.47%
BMY251121C000450002024-06-12 11:15AM EDT2025-11-214.453.754.150.00-11,69627.84%
BMY260116C000450002024-06-13 11:45AM EDT2026-01-164.294.204.55-0.71-14.20%641,42128.39%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240614P000450002024-06-13 2:30PM EDT2024-06-143.552.314.60-0.45-11.25%169271.48%
BMY240621P000450002024-06-12 9:30AM EDT2024-06-212.042.894.350.00-52,39084.18%
BMY240628P000450002024-06-05 9:37AM EDT2024-06-283.802.845.250.00-20050.10%
BMY240705P000450002024-06-13 9:42AM EDT2024-07-053.572.904.100.00-1143.16%
BMY240719P000450002024-06-12 3:32PM EDT2024-07-193.134.054.150.00-246734.96%
BMY240726P000450002024-06-12 9:36AM EDT2024-07-263.302.925.250.00-3753.91%
BMY240816P000450002024-06-13 3:00PM EDT2024-08-164.404.354.45+0.90+25.71%23,65131.45%
BMY240920P000450002024-06-12 12:44PM EDT2024-09-203.854.554.650.00-204,45927.95%
BMY241018P000450002024-06-11 1:05PM EDT2024-10-184.154.955.050.00-4398429.19%
BMY241115P000450002024-06-12 10:37AM EDT2024-11-154.555.155.300.00-220128.91%
BMY241220P000450002024-06-11 9:53AM EDT2024-12-204.935.205.500.00-137427.87%
BMY250117P000450002024-06-13 3:56PM EDT2025-01-175.575.206.15+0.72+14.85%48,84631.28%
BMY250321P000450002024-06-12 11:10AM EDT2025-03-215.145.106.450.00-5113329.66%
BMY250516P000450002024-06-05 3:54PM EDT2025-05-166.354.706.400.00-2561926.76%
BMY250620P000450002024-06-13 11:13AM EDT2025-06-206.506.107.45+0.99+17.97%14,43431.82%
BMY250815P000450002024-05-13 10:01AM EDT2025-08-154.855.906.450.00-1496224.04%
BMY251121P000450002024-06-13 12:16PM EDT2025-11-217.106.707.15-0.07-0.98%861,46825.25%
BMY260116P000450002024-06-13 1:51PM EDT2026-01-167.056.857.40+0.63+9.81%266,00625.21%