Australia markets open in 7 hours 29 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.76+0.84 (+1.65%)
As of 10:31AM EST. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240308C000550002024-03-04 12:12PM EST2024-03-080.010.000.05-0.02-66.67%19236.72%
BMY240315C000550002024-03-05 9:52AM EST2024-03-150.080.080.10+0.03+60.00%414,02825.98%
BMY240322C000550002024-03-04 3:21PM EST2024-03-220.150.150.28+0.03+25.00%111527.69%
BMY240328C000550002024-03-04 12:20PM EST2024-03-280.340.230.280.00-2219523.98%
BMY240405C000550002024-03-05 9:59AM EST2024-04-050.250.280.34-0.02-7.41%11522.27%
BMY240412C000550002024-03-04 2:42PM EST2024-04-120.370.330.520.00-81023.88%
BMY240419C000550002024-03-05 10:15AM EST2024-04-190.470.450.50+0.11+30.56%10618,56921.63%
BMY240517C000550002024-03-04 3:48PM EST2024-05-170.800.960.970.00-3703,84323.22%
BMY240621C000550002024-03-05 9:30AM EST2024-06-211.271.321.38+0.09+7.63%398,43223.18%
BMY240816C000550002024-03-05 9:55AM EST2024-08-161.701.771.85+0.12+7.59%143222.46%
BMY240920C000550002024-03-04 2:48PM EST2024-09-201.932.072.190.00-312,11322.73%
BMY241018C000550002024-03-05 9:41AM EST2024-10-182.252.212.470.00-76723.06%
BMY250117C000550002024-03-05 9:51AM EST2025-01-172.902.883.15+0.05+1.75%616,34923.10%
BMY250516C000550002024-03-04 10:37AM EST2025-05-164.013.805.250.00-118629.04%
BMY250815C000550002024-02-13 1:21PM EST2025-08-153.333.655.200.00-511226.22%
BMY251121C000550002024-03-04 9:30AM EST2025-11-214.854.855.200.00-129324.09%
BMY260116C000550002024-03-05 9:44AM EST2026-01-165.505.155.65+0.23+4.36%26,76824.67%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240315P000550002024-03-04 12:29PM EST2024-03-153.603.203.800.00-91,76746.39%
BMY240419P000550002024-03-04 3:51PM EST2024-04-194.403.804.35-0.32-6.78%11,75431.64%
BMY240517P000550002024-03-04 2:43PM EST2024-05-174.804.504.600.00-2211,10827.92%
BMY240621P000550002024-03-04 11:00AM EST2024-06-214.754.804.950.00-14,92226.34%
BMY240816P000550002024-03-04 9:58AM EST2024-08-165.255.305.400.00-31424.82%
BMY240920P000550002024-03-04 10:36AM EST2024-09-205.005.455.500.00-830223.23%
BMY250117P000550002024-02-27 3:49PM EST2025-01-176.756.306.450.00-13,21023.44%
BMY250516P000550002024-02-23 9:30AM EST2025-05-166.946.207.650.00-31231325.35%
BMY250815P000550002023-12-07 2:16PM EST2025-08-157.926.509.150.00-1129.11%
BMY251121P000550002024-03-04 10:47AM EST2025-11-217.806.958.500.00-41824.34%
BMY260116P000550002024-03-04 1:31PM EST2026-01-168.507.408.600.00-226723.68%