Australia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.66+0.33 (+0.64%)
At close: 04:00PM EST
51.60 -0.06 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:47.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240301C000470002024-02-22 10:19AM EST2024-03-013.554.255.150.00-52474.22%
BMY240308C000470002024-02-21 12:27PM EST2024-03-083.154.256.500.00-31060.89%
BMY240315C000470002024-02-23 2:29PM EST2024-03-154.754.155.00+0.50+11.76%1054737.70%
BMY240322C000470002024-02-14 2:40PM EST2024-03-222.664.656.750.00-5950.88%
BMY240328C000470002024-02-21 1:38PM EST2024-03-284.134.956.600.00-2263.87%
BMY240419C000470002024-02-23 3:30PM EST2024-04-195.155.155.30+0.30+6.19%827429.10%
BMY240621C000470002024-02-23 1:34PM EST2024-06-215.855.856.05+0.40+7.34%342228.47%
BMY240920C000470002024-02-23 9:38AM EST2024-09-206.006.456.60+0.45+8.11%1425.68%
BMY250117C000470002024-02-23 3:32PM EST2025-01-177.367.307.50+0.71+10.68%1117625.84%
BMY250516C000470002024-02-22 1:23PM EST2025-05-167.808.059.700.00-13132.89%
BMY250815C000470002024-02-22 11:37AM EST2025-08-158.108.5511.000.00-716735.69%
BMY260116C000470002024-02-23 10:47AM EST2026-01-169.309.159.75+0.16+1.75%31,69526.63%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240301P000470002024-02-23 11:53AM EST2024-03-010.010.010.12-0.02-66.67%3537348.63%
BMY240308P000470002024-02-23 1:25PM EST2024-03-080.050.020.15-0.03-37.50%1515936.33%
BMY240315P000470002024-02-23 3:47PM EST2024-03-150.100.080.10-0.03-23.08%912,03226.86%
BMY240322P000470002024-02-23 2:28PM EST2024-03-220.140.110.16-0.11-44.00%1827126.12%
BMY240328P000470002024-02-23 2:10PM EST2024-03-280.170.150.18-0.04-19.05%92,79824.46%
BMY240419P000470002024-02-23 3:10PM EST2024-04-190.440.400.43-0.07-13.73%1912,49025.03%
BMY240621P000470002024-02-23 1:46PM EST2024-06-210.990.940.98-0.08-7.48%93,48024.00%
BMY240920P000470002024-02-23 10:56AM EST2024-09-201.601.551.86-0.80-33.33%1047225.10%
BMY250117P000470002024-02-23 10:42AM EST2025-01-172.502.452.53-0.22-8.09%23,14524.06%
BMY250516P000470002024-02-22 9:30AM EST2025-05-163.802.874.050.00-151228.12%
BMY250815P000470002024-02-20 12:37PM EST2025-08-154.403.555.700.00-117832.91%
BMY260116P000470002024-02-16 11:23AM EST2026-01-165.263.554.750.00-81,19825.34%