Australia markets open in 7 hours 17 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.98-0.01 (-0.02%)
As of 12:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:44.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240510C000440002024-05-06 12:28PM EDT2024-05-100.410.400.42-0.06-12.77%3111,13420.90%
BMY240517C000440002024-05-06 10:54AM EDT2024-05-170.760.740.76+0.05+7.04%839624.22%
BMY240524C000440002024-05-06 11:25AM EDT2024-05-240.950.930.98+0.05+5.56%18124.71%
BMY240531C000440002024-05-06 11:18AM EDT2024-05-311.051.061.15+0.01+0.96%21518924.76%
BMY240607C000440002024-05-06 9:42AM EDT2024-06-071.561.211.33+0.32+25.81%11425.39%
BMY240614C000440002024-05-06 10:46AM EDT2024-06-141.461.411.52+0.06+4.29%1126.34%
BMY240621C000440002024-05-06 9:43AM EDT2024-06-211.901.531.55+0.40+26.67%101,27524.78%
BMY240719C000440002024-05-06 10:12AM EDT2024-07-192.111.831.88+0.30+16.57%1737323.76%
BMY240816C000440002024-05-06 12:22PM EDT2024-08-162.342.332.35+0.02+0.86%117625.32%
BMY240920C000440002024-05-06 9:53AM EDT2024-09-202.802.782.82+0.05+1.82%15436526.25%
BMY241018C000440002024-05-06 10:22AM EDT2024-10-183.202.863.05+0.09+2.89%772925.88%
BMY241220C000440002024-05-06 10:53AM EDT2024-12-203.653.553.650.00-105226.37%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240510P000440002024-05-06 12:22PM EDT2024-05-100.380.370.38-0.09-19.15%12339117.97%
BMY240517P000440002024-05-06 12:12PM EDT2024-05-170.680.660.67-0.07-9.33%6497220.75%
BMY240524P000440002024-05-06 10:57AM EDT2024-05-240.800.800.87-0.15-15.79%1235021.49%
BMY240531P000440002024-05-03 1:22PM EDT2024-05-310.700.890.94-0.38-35.19%924319.87%
BMY240607P000440002024-05-06 12:12PM EDT2024-06-071.031.001.12-0.12-10.43%52821.05%
BMY240614P000440002024-05-06 11:04AM EDT2024-06-141.171.141.24-0.09-7.14%1221.19%
BMY240621P000440002024-05-06 12:23PM EDT2024-06-211.251.231.26-0.07-5.30%623,55419.85%
BMY240719P000440002024-05-06 11:14AM EDT2024-07-191.861.811.830.00-5415022.90%
BMY240816P000440002024-05-03 2:37PM EDT2024-08-162.102.232.26-0.23-9.87%514524.16%
BMY240920P000440002024-05-03 11:24AM EDT2024-09-202.542.482.53-0.05-1.93%61,63923.39%
BMY241018P000440002024-05-02 3:52PM EDT2024-10-183.152.902.930.00-5323124.71%
BMY241220P000440002024-05-03 2:24PM EDT2024-12-203.253.303.40-0.15-4.41%215124.44%