Australia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.38+0.22 (+0.43%)
As of 02:52PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY231208C000390002023-11-07 10:32AM EST39.0014.2011.1011.250.00-210.00%
BMY231208C000410002023-12-01 12:23PM EST41.008.459.359.450.00-12184.38%
BMY231208C000420002023-12-01 2:30PM EST42.007.888.358.500.00-1111183.59%
BMY231208C000470002023-12-07 1:25PM EST47.003.713.303.500.00-22372.66%
BMY231208C000475002023-12-05 10:43AM EST47.502.692.902.99-0.05-1.82%3378.91%
BMY231208C000480002023-12-08 1:43PM EST48.002.262.382.47-0.41-15.36%22462.50%
BMY231208C000485002023-12-08 1:52PM EST48.501.731.891.97-0.06-3.35%110653.13%
BMY231208C000490002023-12-08 11:34AM EST49.001.261.381.47-0.49-28.00%3149149.61%
BMY231208C000495002023-12-08 11:50AM EST49.500.660.870.98-0.06-8.33%439638.28%
BMY231208C000500002023-12-08 2:11PM EST50.000.320.400.450.00-3071,08520.31%
BMY231208C000510002023-12-08 1:48PM EST51.000.010.000.01-0.04-80.00%3791,53114.84%
BMY231208C000520002023-12-08 11:37AM EST52.000.010.000.02-0.02-66.67%5362036.72%
BMY231208C000530002023-12-07 12:56PM EST53.000.040.000.100.00-839664.06%
BMY231208C000540002023-12-08 9:40AM EST54.000.010.000.01-0.03-75.00%3720456.25%
BMY231208C000550002023-12-07 3:34PM EST55.000.010.000.010.00-662,16968.75%
BMY231208C000560002023-12-07 1:21PM EST56.000.020.000.020.00-1819589.06%
BMY231208C000570002023-12-06 9:53AM EST57.000.010.000.750.00-1200208.20%
BMY231208C000580002023-12-04 11:16AM EST58.000.010.000.010.00-1227106.25%
BMY231208C000590002023-12-04 9:30AM EST59.000.010.000.010.00--4118.75%
BMY231208C000600002023-10-26 9:09AM EST60.000.200.000.020.00--0137.50%
BMY231208C000620002023-10-26 8:50AM EST62.000.100.000.020.00--0159.38%
BMY231208C000650002023-10-27 8:32AM EST65.000.040.000.020.00-10190.63%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY231208P000400002023-12-01 9:30AM EST40.000.030.000.010.00-23168.75%
BMY231208P000420002023-11-21 9:55AM EST42.000.020.000.000.00--4450.00%
BMY231208P000430002023-11-20 9:48AM EST43.000.040.000.750.00--2258.59%
BMY231208P000440002023-11-27 11:57AM EST44.000.010.000.750.00-518230.86%
BMY231208P000445002023-11-30 12:25PM EST44.500.020.000.020.00--95103.13%
BMY231208P000450002023-12-08 2:06PM EST45.000.020.000.05-0.01-33.33%25115109.38%
BMY231208P000455002023-11-29 11:21AM EST45.500.040.000.750.00--2189.45%
BMY231208P000460002023-12-06 10:11AM EST46.000.010.000.750.00-501,014175.39%
BMY231208P000465002023-12-01 1:49PM EST46.500.030.000.750.00-912161.33%
BMY231208P000470002023-12-06 1:29PM EST47.000.020.000.010.00-527556.25%
BMY231208P000475002023-12-08 1:20PM EST47.500.030.000.03+0.02+200.00%64457.81%
BMY231208P000480002023-12-08 2:06PM EST48.000.040.000.03+0.03+300.00%4848056.25%
BMY231208P000485002023-12-08 12:21PM EST48.500.010.000.03-0.01-50.00%210946.09%
BMY231208P000490002023-12-08 10:25AM EST49.000.010.000.03-0.02-66.67%41,53035.94%
BMY231208P000495002023-12-08 2:11PM EST49.500.010.000.02-0.03-75.00%16433523.05%
BMY231208P000500002023-12-08 2:04PM EST50.000.020.000.02-0.18-90.00%15465612.50%
BMY231208P000510002023-12-08 1:21PM EST51.000.780.550.62-0.11-12.36%351540.00%
BMY231208P000520002023-12-07 10:23AM EST52.001.761.551.620.00-21550.00%
BMY231208P000530002023-12-07 3:10PM EST53.002.672.552.620.00-3100.00%
BMY231208P000540002023-11-16 3:19PM EST54.003.533.503.650.00-1071.88%
BMY231208P000550002023-11-14 12:33PM EST55.004.224.504.650.00-1087.50%
BMY231208P000560002023-11-02 11:21AM EST56.005.115.306.050.00-20114.84%
BMY231208P000570002023-10-30 12:36PM EST57.006.258.108.550.00-80376.56%
BMY231208P000580002023-10-27 12:39PM EST58.007.088.108.400.00-80267.97%
BMY231208P000600002023-10-26 2:14PM EST60.006.8310.1010.450.00--0311.72%