Australia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.98+0.31 (+0.73%)
At close: 04:00PM EDT
42.86 -0.12 (-0.28%)
Pre-market: 05:49AM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000550002024-07-17 1:59PM EDT2024-07-260.010.000.000.00-12050.00%
BMY240802C000550002024-07-22 10:39AM EDT2024-08-020.010.000.000.00-6025.00%
BMY240809C000550002024-07-22 10:05AM EDT2024-08-090.010.000.000.00-1025.00%
BMY240816C000550002024-07-22 1:20PM EDT2024-08-160.030.000.000.00-4025.00%
BMY240920C000550002024-07-22 11:06AM EDT2024-09-200.070.000.000.00-4012.50%
BMY241018C000550002024-07-23 1:32PM EDT2024-10-180.120.000.000.00-30012.50%
BMY241115C000550002024-07-22 10:08AM EDT2024-11-150.260.000.000.00-21012.50%
BMY241220C000550002024-07-22 9:40AM EDT2024-12-200.460.000.000.00-106.25%
BMY250117C000550002024-07-23 3:56PM EDT2025-01-170.560.000.000.00-9506.25%
BMY250321C000550002024-07-23 3:45PM EDT2025-03-210.820.000.000.00-106.25%
BMY250516C000550002024-07-19 1:51PM EDT2025-05-161.000.000.000.00-2506.25%
BMY250620C000550002024-07-23 10:08AM EDT2025-06-201.110.000.000.00-1406.25%
BMY250815C000550002024-07-22 3:41PM EDT2025-08-151.400.000.000.00-1506.25%
BMY251121C000550002024-07-19 12:07PM EDT2025-11-211.910.000.000.00-106.25%
BMY260116C000550002024-07-23 3:49PM EDT2026-01-162.240.000.000.00-8606.25%
BMY261218C000550002024-07-23 11:19AM EDT2026-12-183.500.000.000.00-203.13%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240816P000550002024-07-11 2:39PM EDT2024-08-1613.960.000.000.00-15000.00%
BMY240920P000550002024-07-12 3:11PM EDT2024-09-2014.350.000.000.00-4400.00%
BMY241018P000550002024-07-16 11:53AM EDT2024-10-1814.150.000.000.00-100.00%
BMY241115P000550002024-06-25 12:45PM EDT2024-11-1513.600.000.000.00-200.00%
BMY241220P000550002024-07-12 10:07AM EDT2024-12-2014.350.000.000.00-200.00%
BMY250117P000550002024-07-17 11:27AM EDT2025-01-1712.320.000.000.00-2800.00%
BMY250321P000550002024-07-10 11:40AM EDT2025-03-2114.150.000.000.00-500.00%
BMY250516P000550002024-07-08 9:38AM EDT2025-05-1615.400.000.000.00-100.00%
BMY250620P000550002024-07-18 1:00PM EDT2025-06-2012.100.000.000.00-100.00%
BMY250815P000550002024-07-23 3:45PM EDT2025-08-1512.950.000.000.00-100.00%
BMY251121P000550002024-05-22 11:06AM EDT2025-11-2113.1913.1014.500.00-11930.87%
BMY260116P000550002024-07-23 11:19AM EDT2026-01-1614.020.000.000.00-200.00%
BMY261218P000550002024-07-23 11:19AM EDT2026-12-1814.620.000.000.00-2300.00%