Australia markets open in 1 hour 26 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.90-0.09 (-0.20%)
At close: 04:00PM EDT
43.94 +0.04 (+0.09%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Strike:46.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240510C000460002024-05-06 3:25PM EDT2024-05-100.020.010.03-0.02-50.00%8945525.00%
BMY240517C000460002024-05-06 3:58PM EDT2024-05-170.120.110.13-0.01-7.69%13869823.34%
BMY240524C000460002024-05-06 3:31PM EDT2024-05-240.220.210.27-0.04-15.38%5319824.02%
BMY240531C000460002024-05-06 3:50PM EDT2024-05-310.280.290.33-0.03-9.68%9214822.32%
BMY240607C000460002024-05-06 12:49PM EDT2024-06-070.510.390.69+0.02+4.08%73028.08%
BMY240614C000460002024-05-06 11:35AM EDT2024-06-140.600.522.29+0.02+3.45%161354.54%
BMY240621C000460002024-05-06 3:48PM EDT2024-06-210.680.680.70-0.01-1.45%1232,69823.73%
BMY240719C000460002024-05-06 2:13PM EDT2024-07-191.050.930.96+0.06+6.06%9413222.41%
BMY240816C000460002024-05-06 12:04PM EDT2024-08-161.471.391.43+0.01+0.68%218724.49%
BMY240920C000460002024-05-06 1:51PM EDT2024-09-201.851.831.86-0.04-2.12%837525.28%
BMY241018C000460002024-05-06 10:25AM EDT2024-10-182.262.002.06+0.07+3.20%2013024.78%
BMY241220C000460002024-05-02 1:47PM EDT2024-12-202.742.002.700.00-3918125.77%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240510P000460002024-05-06 3:04PM EDT2024-05-102.042.012.26-0.12-5.56%914838.67%
BMY240517P000460002024-05-06 3:22PM EDT2024-05-172.232.112.28-0.02-0.89%15278126.07%
BMY240524P000460002024-05-06 10:51AM EDT2024-05-242.092.022.60-0.19-8.33%971931.45%
BMY240531P000460002024-05-06 10:53AM EDT2024-05-312.072.052.53-0.24-10.39%367125.05%
BMY240607P000460002024-05-02 3:18PM EDT2024-06-072.021.722.46-0.48-19.20%51920.56%
BMY240621P000460002024-05-06 12:38PM EDT2024-06-212.462.292.70-0.13-5.02%223,63521.90%
BMY240719P000460002024-05-06 10:06AM EDT2024-07-192.632.843.15-0.47-15.16%241623.63%
BMY240816P000460002024-05-06 9:37AM EDT2024-08-163.153.403.50-0.35-10.00%11224.17%
BMY240920P000460002024-05-01 1:19PM EDT2024-09-203.613.603.700.00-11,49422.80%
BMY241018P000460002024-05-06 10:10AM EDT2024-10-183.704.004.10-0.35-8.64%526924.28%
BMY241220P000460002024-05-03 2:24PM EDT2024-12-204.204.404.55-0.31-6.87%107823.98%