Australia markets open in 7 hours 35 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.58+0.67 (+1.31%)
As of 10:25AM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240308C000500002024-03-04 3:42PM EST2024-03-081.331.401.46+0.21+18.75%51,5640.00%
BMY240315C000500002024-03-05 10:02AM EST2024-03-151.701.701.78+0.20+13.33%7412,63320.70%
BMY240322C000500002024-03-04 1:10PM EST2024-03-221.941.832.270.00-2329629.54%
BMY240328C000500002024-03-04 12:21PM EST2024-03-282.591.872.920.00-713139.06%
BMY240405C000500002024-03-04 3:17PM EST2024-04-051.962.162.370.00-113124.02%
BMY240412C000500002024-02-29 10:44AM EST2024-04-121.772.212.450.00--323.07%
BMY240419C000500002024-03-05 9:33AM EST2024-04-192.332.432.49+0.17+7.87%184,31021.85%
BMY240517C000500002024-03-04 3:12PM EST2024-05-173.001.823.05+0.23+8.30%12,13723.76%
BMY240621C000500002024-03-05 9:57AM EST2024-06-213.453.403.55+0.25+7.81%1018,45824.24%
BMY240816C000500002024-03-04 3:13PM EST2024-08-163.753.854.000.00-2632923.10%
BMY240920C000500002024-03-04 11:58AM EST2024-09-204.804.154.350.00-1889823.37%
BMY241018C000500002024-03-01 3:13PM EST2024-10-184.304.405.250.00-6827.60%
BMY250117C000500002024-03-05 9:58AM EST2025-01-175.205.055.35+0.28+5.69%73,94023.87%
BMY250516C000500002024-03-01 12:44PM EST2025-05-165.755.906.250.00-683424.48%
BMY250815C000500002024-03-04 9:30AM EST2025-08-156.986.056.850.00-1210724.77%
BMY251121C000500002024-03-04 9:30AM EST2025-11-217.236.957.400.00-1223524.86%
BMY260116C000500002024-03-04 3:42PM EST2026-01-167.307.157.750.00-412,83625.10%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240308P000500002024-03-05 9:59AM EST2024-03-080.170.120.15-0.05-22.73%1057931.25%
BMY240315P000500002024-03-05 9:52AM EST2024-03-150.390.390.43-0.12-23.53%718,13629.44%
BMY240322P000500002024-03-04 3:59PM EST2024-03-220.090.400.59-0.60-86.96%69627.20%
BMY240328P000500002024-03-05 10:04AM EST2024-03-280.750.550.72-0.01-1.32%2049126.37%
BMY240405P000500002024-03-05 9:58AM EST2024-04-051.070.951.09-0.12-10.08%1012729.54%
BMY240412P000500002024-03-04 2:11PM EST2024-04-121.221.041.210.00-1733728.66%
BMY240419P000500002024-03-05 10:04AM EST2024-04-191.281.291.35-0.11-7.91%128,44228.47%
BMY240517P000500002024-03-05 9:44AM EST2024-05-171.741.751.79-0.17-8.90%681,89527.47%
BMY240621P000500002024-03-05 9:55AM EST2024-06-212.052.002.04-0.10-4.65%55,75824.95%
BMY240816P000500002024-03-04 3:29PM EST2024-08-162.762.592.680.00-2876925.10%
BMY240920P000500002024-03-05 9:48AM EST2024-09-202.722.752.87-0.15-5.23%13,87424.10%
BMY241018P000500002024-03-04 2:57PM EST2024-10-183.202.853.200.00-214324.66%
BMY250117P000500002024-03-04 12:49PM EST2025-01-173.603.653.900.00-2368,50724.61%
BMY250516P000500002024-02-23 2:11PM EST2025-05-164.543.704.700.00-1193424.67%
BMY250815P000500002024-02-23 10:16AM EST2025-08-155.124.955.500.00-1076325.78%
BMY251121P000500002024-02-26 3:52PM EST2025-11-215.805.405.900.00-152325.22%
BMY260116P000500002024-03-04 3:54PM EST2026-01-166.115.006.100.00-1142,87824.90%