Australia markets open in 1 hour 52 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.86+1.62 (+2.60%)
At close: 03:59PM EST
63.70 -0.16 (-0.25%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY220128C000480002022-01-19 11:15AM EST48.0017.2515.7516.100.00-1010192.19%
BMY220128C000500002022-01-21 3:36PM EST50.0013.4013.6514.250.00-189177.34%
BMY220128C000540002022-01-04 12:09PM EST54.007.859.7010.150.00-100121.88%
BMY220128C000550002022-01-27 9:43AM EST55.008.358.709.25+1.32+18.78%200123.44%
BMY220128C000560002022-01-25 1:37PM EST56.006.377.558.500.00-205120.31%
BMY220128C000570002022-01-25 1:37PM EST57.005.376.757.300.00-307107.42%
BMY220128C000580002022-01-12 10:43AM EST58.006.605.806.150.00-1186.72%
BMY220128C000590002022-01-05 3:02PM EST59.003.554.805.250.00-1081.64%
BMY220128C000600002022-01-27 1:04PM EST60.004.053.704.30+1.28+46.21%65865.43%
BMY220128C000610002022-01-27 3:17PM EST61.002.862.822.93+1.51+111.85%2823943.36%
BMY220128C000620002022-01-27 1:29PM EST62.001.761.862.15+1.09+162.69%832350.68%
BMY220128C000625002022-01-27 3:27PM EST62.501.651.441.66+1.13+217.31%9996743.07%
BMY220128C000630002022-01-27 3:44PM EST63.001.190.921.04+0.93+357.69%16280626.47%
BMY220128C000640002022-01-27 3:46PM EST64.000.450.300.37+0.38+542.86%1,4042,35623.15%
BMY220128C000650002022-01-27 3:31PM EST65.000.080.020.11+0.05+166.67%5541,36825.20%
BMY220128C000660002022-01-27 3:49PM EST66.000.020.010.03+0.01+100.00%1151,58127.74%
BMY220128C000670002022-01-27 3:17PM EST67.000.020.000.020.00-5676134.38%
BMY220128C000680002022-01-27 2:27PM EST68.000.010.000.030.00-552,15746.48%
BMY220128C000690002022-01-26 9:30AM EST69.000.010.000.010.00-104646.88%
BMY220128C000700002022-01-21 3:31PM EST70.000.010.000.010.00-313250.00%
BMY220128C000710002022-01-13 9:55AM EST71.000.040.000.030.00-13664.06%
BMY220128C000720002022-01-27 12:05PM EST72.000.030.000.030.00-12471.88%
BMY220128C000730002022-01-10 2:21PM EST73.000.070.000.030.00--3178.91%
BMY220128C000740002022-01-11 11:21AM EST74.000.040.000.030.00--5085.94%
BMY220128C000750002022-01-11 11:21AM EST75.000.040.000.030.00--7592.19%
BMY220128C000800002022-01-12 9:32AM EST80.000.03-0.020.00-1030128.13%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY220128P000450002022-01-03 9:50AM EST45.000.060.000.000.00-1550.00%
BMY220128P000480002021-12-15 10:56AM EST48.000.280.000.280.00--4218.75%
BMY220128P000490002022-01-07 11:01AM EST49.000.040.000.150.00-25184.38%
BMY220128P000500002022-01-24 3:27PM EST50.000.010.000.010.00-615121.88%
BMY220128P000510002022-01-18 12:12PM EST51.000.020.001.760.00-12284.96%
BMY220128P000520002022-01-27 2:39PM EST52.000.010.000.02-0.02-66.67%2028112.50%
BMY220128P000530002022-01-24 11:41AM EST53.000.020.000.010.00-553193.75%
BMY220128P000540002022-01-24 2:56PM EST54.000.040.000.030.00-152198.44%
BMY220128P000550002022-01-25 10:02AM EST55.000.040.000.030.00-62189.06%
BMY220128P000560002022-01-26 11:22AM EST56.000.010.000.030.00-23979.69%
BMY220128P000570002022-01-27 2:33PM EST57.000.010.000.03-0.06-85.71%3613669.53%
BMY220128P000575002022-01-27 12:03PM EST57.500.010.000.03-0.06-85.71%184764.84%
BMY220128P000580002022-01-25 2:00PM EST58.000.010.000.02-0.05-83.33%213257.03%
BMY220128P000590002022-01-27 3:04PM EST59.000.020.000.03-0.06-75.00%520550.78%
BMY220128P000600002022-01-27 12:11PM EST60.000.010.010.02-0.12-92.31%4330643.75%
BMY220128P000610002022-01-27 10:07AM EST61.000.030.020.03-0.27-90.00%1043436.33%
BMY220128P000620002022-01-27 3:45PM EST62.000.050.040.07-0.62-92.54%511,88131.25%
BMY220128P000625002022-01-27 3:44PM EST62.500.070.070.11-0.57-89.06%12972428.71%
BMY220128P000630002022-01-27 3:27PM EST63.000.130.070.17-0.89-87.25%7851125.78%
BMY220128P000640002022-01-27 3:47PM EST64.000.310.290.49-1.45-82.39%1911,11822.07%
BMY220128P000650002022-01-27 11:37AM EST65.001.270.981.19-1.33-51.15%7855019.53%
BMY220128P000660002022-01-27 9:45AM EST66.002.542.092.19-1.15-31.17%731530.86%
BMY220128P000670002022-01-21 2:08PM EST67.003.432.903.250.00-5450.00%
BMY220128P000680002022-01-10 12:35PM EST68.003.603.854.250.00--460.94%
BMY220128P000750002022-01-24 3:27PM EST75.0013.0810.9511.250.00-12125.78%