Australia markets close in 2 hours

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.88+0.60 (+0.75%)
At close: 04:00PM EST
80.61 -0.26 (-0.33%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY221202C000600002022-11-30 3:57PM EST60.0020.2020.7521.000.00-118300.00%
BMY221202C000630002022-11-22 1:12PM EST63.0016.3017.7018.000.00-1545257.81%
BMY221202C000650002022-12-01 10:48AM EST65.0016.0115.7516.00+1.44+9.88%22230.08%
BMY221202C000680002022-10-17 1:02PM EST68.005.099.359.650.00--50.00%
BMY221202C000690002022-11-21 12:45PM EST69.009.6511.7012.050.00-273189.06%
BMY221202C000700002022-12-01 9:41AM EST70.0010.9510.7511.00+1.10+11.17%532163.28%
BMY221202C000710002022-11-18 9:41AM EST71.006.979.759.950.00-117135.55%
BMY221202C000720002022-11-28 1:49PM EST72.007.258.759.000.00-392136.72%
BMY221202C000730002022-11-28 12:08PM EST73.006.557.708.050.00-10100133.59%
BMY221202C000740002022-11-23 1:11PM EST74.005.206.757.000.00-770110.55%
BMY221202C000750002022-11-29 2:18PM EST75.004.155.756.050.00-310569.53%
BMY221202C000760002022-12-01 1:13PM EST76.004.944.705.10+1.04+26.67%147359.38%
BMY221202C000770002022-12-01 3:10PM EST77.004.333.754.00+1.83+73.20%151,51069.92%
BMY221202C000780002022-12-01 3:34PM EST78.003.052.782.99+1.87+158.47%522,05754.49%
BMY221202C000790002022-12-01 3:20PM EST79.002.021.802.07+0.75+59.06%8081,48248.05%
BMY221202C000800002022-12-01 2:56PM EST80.001.430.891.14+0.83+138.33%461,75635.74%
BMY221202C000810002022-12-01 3:55PM EST81.000.320.270.39+0.24+300.00%18545926.47%
BMY221202C000820002022-12-01 3:55PM EST82.000.070.020.09+0.04+133.33%751,92025.98%
BMY221202C000830002022-12-01 3:02PM EST83.000.030.010.03+0.02+200.00%8320930.86%
BMY221202C000840002022-11-21 12:33PM EST84.000.020.000.010.00-111434.38%
BMY221202C000850002022-11-30 9:30AM EST85.000.010.000.030.00-11551.95%
BMY221202C000900002022-10-31 9:45AM EST90.000.060.000.030.00--789.06%
BMY221202C001000002022-11-10 11:18AM EST100.000.040.000.010.00--50143.75%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY221202P000450002022-10-25 2:10PM EST45.000.030.000.010.00--104375.00%
BMY221202P000500002022-11-10 10:24AM EST50.000.030.000.010.00-40106312.50%
BMY221202P000590002022-11-22 10:00AM EST59.000.010.000.030.00-811237.50%
BMY221202P000600002022-10-25 8:59AM EST60.000.160.000.850.00-10384.38%
BMY221202P000610002022-11-11 9:38AM EST61.000.070.000.010.00-15131187.50%
BMY221202P000640002022-11-03 11:47AM EST64.000.040.000.170.00-13229.69%
BMY221202P000650002022-11-16 9:45AM EST65.000.060.000.680.00--1284.38%
BMY221202P000660002022-10-26 10:32AM EST66.000.320.000.050.00-16170.31%
BMY221202P000670002022-10-27 11:03AM EST67.000.280.000.050.00-10159.38%
BMY221202P000680002022-11-23 10:10AM EST68.000.020.000.030.00-449137.50%
BMY221202P000690002022-10-26 9:03AM EST69.000.690.000.000.00-10050.00%
BMY221202P000700002022-11-18 11:35AM EST70.000.060.000.030.00-111118.75%
BMY221202P000710002022-11-14 11:38AM EST71.000.140.000.700.00-67192.19%
BMY221202P000720002022-11-30 10:28AM EST72.000.020.000.030.00-1090696.88%
BMY221202P000730002022-11-29 3:50PM EST73.000.020.000.030.00-235687.50%
BMY221202P000740002022-12-01 11:15AM EST74.000.010.000.03-0.01-50.00%2310876.56%
BMY221202P000750002022-12-01 10:53AM EST75.000.010.000.02-0.01-50.00%257962.50%
BMY221202P000760002022-11-29 3:16PM EST76.000.020.000.03-0.02-50.00%122156.25%
BMY221202P000770002022-12-01 3:02PM EST77.000.020.010.03-0.06-75.00%2024051.95%
BMY221202P000780002022-12-01 3:10PM EST78.000.020.010.03-0.04-66.67%483340.63%
BMY221202P000790002022-12-01 3:07PM EST79.000.020.020.06-0.10-83.33%69165833.59%
BMY221202P000800002022-12-01 3:45PM EST80.000.090.090.14-0.26-74.29%19738426.76%
BMY221202P000810002022-12-01 3:58PM EST81.000.500.360.52-1.45-74.36%1142527.05%
BMY221202P000820002022-11-21 2:09PM EST82.003.200.961.300.00--333.79%
BMY221202P000830002022-12-01 2:56PM EST83.001.641.882.27-1.98-54.70%5146.88%
BMY221202P000840002022-11-25 12:54PM EST84.004.652.703.300.00-10064.06%
BMY221202P000900002022-11-11 11:46AM EST90.0014.309.009.250.00-1078.13%