Australia markets close in 4 hours 3 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.00-0.74 (-0.95%)
At close: 04:00PM EDT
76.75 -0.25 (-0.32%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY220701C000600002022-06-13 10:40AM EDT60.0014.3516.6517.200.00--0285.55%
BMY220701C000660002022-06-21 2:56PM EDT66.0010.9510.2012.150.00-10187.50%
BMY220701C000700002022-06-30 10:06AM EDT70.006.936.757.45-1.57-18.47%22113.28%
BMY220701C000710002022-06-28 11:21AM EDT71.008.655.157.200.00-10113.67%
BMY220701C000720002022-06-29 2:40PM EDT72.006.504.705.750.00-500105.86%
BMY220701C000725002022-06-29 3:24PM EDT72.505.854.304.800.00-450067.97%
BMY220701C000730002022-06-29 3:02PM EDT73.005.253.355.200.00-123095.51%
BMY220701C000740002022-06-29 3:56PM EDT74.004.292.773.800.00-472079.49%
BMY220701C000750002022-06-30 10:41AM EDT75.001.851.762.52-1.50-44.78%1221280.66%
BMY220701C000760002022-06-30 3:54PM EDT76.000.871.011.91-1.44-62.34%34154.49%
BMY220701C000770002022-06-30 3:31PM EDT77.000.610.330.54-0.71-53.79%91833.59%
BMY220701C000775002022-06-30 2:46PM EDT77.500.260.140.30-0.53-67.09%4314831.74%
BMY220701C000780002022-06-30 3:57PM EDT78.000.090.070.17-0.37-80.43%4272,49332.42%
BMY220701C000790002022-06-30 3:38PM EDT79.000.050.030.16-0.09-64.29%2571148.24%
BMY220701C000800002022-06-30 3:58PM EDT80.000.020.020.05-0.04-66.67%4881,24846.88%
BMY220701C000810002022-06-30 3:40PM EDT81.000.020.010.02-0.01-33.33%2261,44450.00%
BMY220701C000820002022-06-29 3:45PM EDT82.000.020.000.020.00-4322753.13%
BMY220701C000830002022-06-29 2:54PM EDT83.000.010.000.010.00-522256.25%
BMY220701C000840002022-06-30 10:12AM EDT84.000.030.000.020.00-239971.88%
BMY220701C000850002022-06-28 2:00PM EDT85.000.010.000.100.00-40165100.78%
BMY220701C000900002022-06-29 9:30AM EDT90.000.010.000.010.00-2022109.38%
BMY220701C001150002022-05-31 12:24PM EDT115.000.050.000.020.00--466275.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY220701P000450002022-06-24 11:02AM EDT45.000.010.000.250.00-1546507.81%
BMY220701P000500002022-06-14 12:05PM EDT50.000.020.000.010.00-34287.50%
BMY220701P000550002022-06-15 2:56PM EDT55.000.030.000.010.00-1837225.00%
BMY220701P000600002022-06-13 10:15AM EDT60.000.010.000.010.00-35168.75%
BMY220701P000650002022-06-13 11:29AM EDT65.000.120.000.280.00-29193.75%
BMY220701P000660002022-06-09 12:07PM EDT66.000.070.000.280.00-1632179.30%
BMY220701P000670002022-06-16 1:01PM EDT67.000.290.000.140.00-123144.53%
BMY220701P000680002022-06-22 11:01AM EDT68.000.040.000.100.00-229124.22%
BMY220701P000690002022-06-17 1:42PM EDT69.000.190.000.070.00-32116105.47%
BMY220701P000700002022-06-30 12:08PM EDT70.000.010.000.020.00-1859478.13%
BMY220701P000710002022-06-29 1:23PM EDT71.000.030.000.02+0.01+50.00%211967.19%
BMY220701P000720002022-06-30 9:45AM EDT72.000.030.010.040.00-533465.63%
BMY220701P000725002022-06-30 10:11AM EDT72.500.040.000.05+0.02+100.00%7099760.16%
BMY220701P000730002022-06-30 12:46PM EDT73.000.020.010.03-0.01-33.33%220052.34%
BMY220701P000740002022-06-30 12:46PM EDT74.000.040.010.08-0.01-20.00%1515254.49%
BMY220701P000750002022-06-30 1:12PM EDT75.000.060.040.09-0.02-25.00%23238241.41%
BMY220701P000760002022-06-30 3:54PM EDT76.000.240.120.22+0.11+84.62%12170736.91%
BMY220701P000770002022-06-30 2:27PM EDT77.000.550.360.79+0.25+83.33%8129549.12%
BMY220701P000775002022-06-30 1:12PM EDT77.500.640.601.10+0.19+42.22%810451.17%
BMY220701P000780002022-06-30 2:44PM EDT78.001.140.971.64+0.47+70.15%18138565.92%
BMY220701P000790002022-06-30 11:27AM EDT79.002.391.792.61+1.21+102.54%165652.34%
BMY220701P000800002022-06-30 3:46PM EDT80.002.942.793.20+0.59+25.11%925067.77%
BMY220701P000810002022-06-28 2:46PM EDT81.002.953.554.700.00-183472.27%