Australia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.07+0.39 (+0.58%)
At close: 04:00PM EDT
68.30 +0.23 (+0.34%)
Pre-market: 08:40AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY230331C000570002023-03-24 3:02PM EDT57.0010.800.000.000.00-11110.00%
BMY230331C000590002023-03-20 12:12PM EDT59.007.750.000.000.00--10.00%
BMY230331C000600002023-03-24 12:26PM EDT60.007.450.000.000.00-220.00%
BMY230331C000620002023-03-16 9:53AM EDT62.004.550.000.000.00-10230.00%
BMY230331C000630002023-03-27 10:33AM EDT63.005.360.000.000.00-30240.00%
BMY230331C000640002023-03-27 11:25AM EDT64.004.600.000.000.00-45670.00%
BMY230331C000650002023-03-27 2:18PM EDT65.003.380.000.000.00-41570.00%
BMY230331C000660002023-03-27 11:19AM EDT66.002.470.000.000.00-1781660.00%
BMY230331C000670002023-03-27 1:31PM EDT67.001.780.000.000.00-618900.00%
BMY230331C000680002023-03-27 3:40PM EDT68.000.750.000.000.00-3298380.00%
BMY230331C000690002023-03-27 3:55PM EDT69.000.260.000.000.00-7381,1173.13%
BMY230331C000700002023-03-27 3:57PM EDT70.000.070.000.000.00-7638836.25%
BMY230331C000710002023-03-27 3:53PM EDT71.000.030.000.000.00-9066012.50%
BMY230331C000720002023-03-24 9:30AM EDT72.000.020.000.000.00-645412.50%
BMY230331C000730002023-03-27 10:02AM EDT73.000.020.000.000.00-357912.50%
BMY230331C000740002023-03-17 2:18PM EDT74.000.020.000.000.00-15125.00%
BMY230331C000750002023-03-21 10:25AM EDT75.000.030.000.000.00-515725.00%
BMY230331C000760002023-03-14 9:30AM EDT76.000.030.000.000.00-14625.00%
BMY230331C000770002023-03-17 11:19AM EDT77.000.030.000.000.00-2085225.00%
BMY230331C000780002023-02-22 11:27AM EDT78.000.120.000.030.00-12056.25%
BMY230331C000790002023-03-17 10:39AM EDT79.000.020.000.000.00-20325.00%
BMY230331C000800002023-03-03 4:05PM EDT80.000.040.000.000.00-2325.00%
BMY230331C000810002023-02-10 11:39AM EDT81.000.110.000.200.00--191.80%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY230331P000500002023-02-24 12:29PM EDT50.000.020.001.510.00-33238.48%
BMY230331P000550002023-03-23 3:40PM EDT55.000.010.000.000.00-852550.00%
BMY230331P000560002023-03-20 12:49PM EDT56.000.040.000.000.00--750.00%
BMY230331P000570002023-03-20 1:18PM EDT57.000.040.000.000.00--250.00%
BMY230331P000590002023-03-27 9:35AM EDT59.000.010.000.000.00-2621325.00%
BMY230331P000600002023-03-23 2:13PM EDT60.000.030.000.000.00-33625.00%
BMY230331P000610002023-03-09 2:36PM EDT61.000.160.000.000.00-213025.00%
BMY230331P000620002023-03-24 10:10AM EDT62.000.080.000.000.00-26125.00%
BMY230331P000630002023-03-24 10:52AM EDT63.000.110.000.000.00-157225.00%
BMY230331P000640002023-03-27 2:21PM EDT64.000.030.000.000.00-321612.50%
BMY230331P000650002023-03-27 2:54PM EDT65.000.060.000.000.00-149712.50%
BMY230331P000660002023-03-27 11:23AM EDT66.000.090.000.000.00-128556.25%
BMY230331P000670002023-03-27 3:58PM EDT67.000.230.000.000.00-527123.13%
BMY230331P000680002023-03-27 3:57PM EDT68.000.530.000.000.00-1,5921,7360.39%
BMY230331P000690002023-03-27 3:59PM EDT69.001.120.000.000.00-2973070.00%
BMY230331P000700002023-03-27 2:27PM EDT70.001.780.000.000.00-47190.00%
BMY230331P000710002023-03-07 4:03PM EDT71.003.370.000.000.00-9390.00%
BMY230331P000720002023-03-27 9:57AM EDT72.003.650.000.000.00-300.00%
BMY230331P000730002023-03-21 9:38AM EDT73.005.250.000.000.00-200.00%
BMY230331P000740002023-03-07 3:17PM EDT74.006.230.000.000.00-500.00%
BMY230331P000750002023-02-17 4:35PM EDT75.004.026.4510.350.00-30134.77%
BMY230331P000790002023-03-23 1:25PM EDT79.0012.000.000.000.00--00.00%