Singapore markets open in 3 hours 15 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.64+0.25 (+0.59%)
At close: 04:00PM EDT
42.60 -0.04 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000300002024-06-26 1:54PM EDT30.0012.6210.5514.800.00-40128.91%
BMY240726C000320002024-07-19 2:33PM EDT32.0010.758.6012.80+10.75-90117.19%
BMY240726C000350002024-07-18 1:55PM EDT35.008.535.659.600.00-1010246.19%
BMY240726C000360002024-07-17 11:09AM EDT36.007.454.658.800.00-3580.47%
BMY240726C000370002024-07-09 10:55AM EDT37.003.753.657.800.00-2569.73%
BMY240726C000380002024-07-17 10:44AM EDT38.005.353.655.800.00-2758.98%
BMY240726C000385002024-07-17 3:05PM EDT38.504.704.154.350.00-2757.03%
BMY240726C000390002024-07-19 11:02AM EDT39.002.953.704.85+0.42+16.60%348092.77%
BMY240726C000395002024-07-17 3:46PM EDT39.503.773.103.400.00-65659.57%
BMY240726C000400002024-07-19 3:20PM EDT40.002.972.843.00-1.23-29.29%2873654.30%
BMY240726C000405002024-07-19 3:21PM EDT40.502.612.352.57+0.01+0.38%1236550.10%
BMY240726C000410002024-07-19 3:41PM EDT41.002.001.922.41-0.43-17.70%8293654.49%
BMY240726C000415002024-07-19 3:59PM EDT41.501.781.681.87-0.66-27.05%4876051.76%
BMY240726C000420002024-07-19 3:52PM EDT42.001.531.511.56-0.19-11.05%2052,68354.88%
BMY240726C000425002024-07-19 3:44PM EDT42.501.201.251.33-0.09-6.98%15492655.96%
BMY240726C000430002024-07-19 3:48PM EDT43.001.001.001.05-0.02-1.96%2772,66354.59%
BMY240726C000435002024-07-19 3:52PM EDT43.500.820.780.82+0.01+1.23%4,0722,93453.61%
BMY240726C000440002024-07-19 3:57PM EDT44.000.600.590.65-0.05-7.69%1752,04453.13%
BMY240726C000445002024-07-19 3:50PM EDT44.500.460.240.50-0.04-8.00%7628854.30%
BMY240726C000450002024-07-19 3:53PM EDT45.000.330.310.36-0.10-23.26%3441,64151.37%
BMY240726C000455002024-07-19 3:56PM EDT45.500.240.220.26-0.14-36.84%2815350.78%
BMY240726C000460002024-07-19 3:59PM EDT46.000.170.160.20-0.22-56.41%1811,95151.37%
BMY240726C000465002024-07-19 3:58PM EDT46.500.120.110.15-0.11-47.83%12614451.56%
BMY240726C000470002024-07-19 3:58PM EDT47.000.080.070.10-0.11-57.89%3331350.59%
BMY240726C000475002024-07-19 3:19PM EDT47.500.060.050.08-0.17-73.91%15112451.76%
BMY240726C000480002024-07-19 11:09AM EDT48.000.030.030.05-0.13-81.25%334850.78%
BMY240726C000490002024-07-19 11:09AM EDT49.000.020.010.25-0.08-80.00%46173.05%
BMY240726C000500002024-07-19 11:04AM EDT50.000.010.010.04-0.05-83.33%512460.16%
BMY240726C000510002024-07-19 1:59PM EDT51.000.020.010.03-0.02-50.00%121,03864.06%
BMY240726C000520002024-07-19 10:26AM EDT52.000.010.000.030.00-42567.19%
BMY240726C000530002024-07-17 12:19PM EDT53.000.010.000.020.00-99468.75%
BMY240726C000550002024-07-17 1:59PM EDT55.000.010.000.020.00-1222179.69%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000300002024-07-17 9:37AM EDT30.000.030.000.050.00--1123.44%
BMY240726P000310002024-07-15 1:51PM EDT31.000.020.000.020.00-24100.00%
BMY240726P000320002024-07-19 11:36AM EDT32.000.010.000.030.00-503195.31%
BMY240726P000330002024-07-19 11:39AM EDT33.000.010.000.03-0.03-75.00%1,273985.94%
BMY240726P000340002024-07-11 3:24PM EDT34.000.030.000.220.00-20012107.42%
BMY240726P000345002024-07-18 11:31AM EDT34.500.010.000.030.00-1025073.44%
BMY240726P000350002024-07-16 12:16PM EDT35.000.040.010.030.00-119171.88%
BMY240726P000355002024-07-16 2:04PM EDT35.500.040.010.200.00-118789.45%
BMY240726P000360002024-07-18 10:10AM EDT36.000.010.010.220.00-136185.74%
BMY240726P000365002024-07-15 2:12PM EDT36.500.110.010.060.00-49963.67%
BMY240726P000370002024-07-18 12:53PM EDT37.000.030.030.050.00-5013260.16%
BMY240726P000375002024-07-19 10:13AM EDT37.500.060.020.08+0.02+50.00%14957.81%
BMY240726P000380002024-07-19 3:32PM EDT38.000.060.030.070.00-62,23752.73%
BMY240726P000385002024-07-19 3:44PM EDT38.500.070.050.080.00-14218150.78%
BMY240726P000390002024-07-19 2:13PM EDT39.000.090.090.11+0.03+50.00%461,10950.39%
BMY240726P000395002024-07-19 3:55PM EDT39.500.140.110.16-0.07-33.33%5354350.98%
BMY240726P000400002024-07-19 3:51PM EDT40.000.200.210.23-0.05-20.00%1652,32050.59%
BMY240726P000405002024-07-19 3:49PM EDT40.500.320.310.34-0.08-20.00%15035150.39%
BMY240726P000410002024-07-19 3:57PM EDT41.000.460.440.64-0.15-24.59%30333355.37%
BMY240726P000415002024-07-19 3:41PM EDT41.500.650.610.82-0.12-15.58%21129255.76%
BMY240726P000420002024-07-19 3:58PM EDT42.000.830.820.85-0.17-17.00%60033852.05%
BMY240726P000425002024-07-19 3:44PM EDT42.501.091.051.28-0.10-8.40%5411,10056.64%
BMY240726P000430002024-07-19 3:48PM EDT43.001.341.301.62+0.02+1.52%5655058.11%
BMY240726P000435002024-07-19 3:36PM EDT43.501.621.591.72+0.09+5.88%4310653.32%
BMY240726P000440002024-07-19 3:36PM EDT44.001.961.522.06-0.19-8.84%1927757.13%
BMY240726P000445002024-07-19 3:27PM EDT44.502.162.102.62-0.17-7.30%169654.30%
BMY240726P000450002024-07-19 9:51AM EDT45.003.152.412.82+1.35+75.00%955058.79%
BMY240726P000460002024-07-19 3:14PM EDT46.003.453.403.55+0.97+39.11%241452.15%
BMY240726P000470002024-06-27 10:06AM EDT47.005.503.355.500.00--0122.17%
BMY240726P000480002024-07-17 10:03AM EDT48.005.424.305.500.00-606066.02%
BMY240726P000510002024-06-10 3:12PM EDT51.009.108.7511.300.00--0197.75%