Singapore markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.02+0.05 (+0.12%)
As of 09:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621C000250002024-06-06 3:43PM EDT25.0016.0114.0018.200.00-22243.75%
BMY240621C000300002024-06-13 2:20PM EDT30.0011.408.9013.150.00-169112.50%
BMY240621C000330002024-05-29 10:18AM EDT33.007.156.309.400.00-15276.17%
BMY240621C000340002024-06-17 1:02PM EDT34.007.005.607.900.00-1126208.79%
BMY240621C000350002024-06-17 1:58PM EDT35.005.955.057.250.00-1113103.52%
BMY240621C000360002024-06-17 10:04AM EDT36.004.803.057.200.00-101084.38%
BMY240621C000370002024-06-06 11:38AM EDT37.004.242.235.500.00-1025189.65%
BMY240621C000380002024-06-07 9:42AM EDT38.003.251.644.450.00-151162.30%
BMY240621C000385002024-06-11 1:10PM EDT38.504.401.563.150.00-1195.31%
BMY240621C000390002024-05-29 2:09PM EDT39.001.971.822.550.00-21077.73%
BMY240621C000395002024-06-14 11:02AM EDT39.502.001.531.840.00-3426652.34%
BMY240621C000400002024-06-17 3:18PM EDT40.001.201.041.410.00-293,06447.27%
BMY240621C000405002024-06-17 1:36PM EDT40.500.810.780.930.00-51,30037.40%
BMY240621C000410002024-06-18 9:31AM EDT41.000.500.480.59+0.05+11.11%82,66033.89%
BMY240621C000415002024-06-17 3:56PM EDT41.500.300.260.360.00-4611,86633.01%
BMY240621C000420002024-06-18 9:30AM EDT42.000.150.090.250.00-32,48235.84%
BMY240621C000425002024-06-17 3:43PM EDT42.500.070.050.100.00-5681,97431.64%
BMY240621C000430002024-06-17 3:53PM EDT43.000.040.030.070.00-3865,30134.77%
BMY240621C000435002024-06-17 3:53PM EDT43.500.020.010.000.00-821,24612.50%
BMY240621C000440002024-06-17 3:25PM EDT44.000.020.010.030.00-1,5146,01939.06%
BMY240621C000445002024-06-17 3:16PM EDT44.500.020.010.180.00-8740056.25%
BMY240621C000450002024-06-17 3:57PM EDT45.000.010.010.030.00-848,66748.44%
BMY240621C000455002024-06-17 3:41PM EDT45.500.010.010.170.00-142,04166.41%
BMY240621C000460002024-06-17 3:57PM EDT46.000.020.010.060.00-394,09259.38%
BMY240621C000465002024-06-14 11:40AM EDT46.500.040.000.170.00-10040175.78%
BMY240621C000470002024-06-17 3:58PM EDT47.000.010.000.000.00-772,90225.00%
BMY240621C000475002024-06-17 3:14PM EDT47.500.020.010.100.00-617378.91%
BMY240621C000480002024-06-17 3:36PM EDT48.000.010.000.020.00-2472,61864.06%
BMY240621C000485002024-06-17 11:54AM EDT48.500.020.000.170.00-1418395.31%
BMY240621C000490002024-06-17 9:48AM EDT49.000.010.000.000.00-441,96250.00%
BMY240621C000495002024-06-17 9:48AM EDT49.500.010.000.000.00-33948950.00%
BMY240621C000500002024-06-17 1:24PM EDT50.000.010.000.000.00-99,05650.00%
BMY240621C000510002024-06-10 3:56PM EDT51.000.010.000.170.00--16117.19%
BMY240621C000525002024-06-17 3:52PM EDT52.500.010.000.000.00-613,61050.00%
BMY240621C000550002024-06-17 2:16PM EDT55.000.010.000.000.00-3799,12050.00%
BMY240621C000575002024-06-17 11:10AM EDT57.500.010.000.000.00-86,35950.00%
BMY240621C000600002024-06-17 10:14AM EDT60.000.010.000.000.00-26,54250.00%
BMY240621C000625002024-06-10 9:54AM EDT62.500.010.000.000.00-32,96450.00%
BMY240621C000650002024-06-17 2:23PM EDT65.000.010.000.000.00-13,70450.00%
BMY240621C000675002024-06-17 2:26PM EDT67.500.010.000.000.00-11,17150.00%
BMY240621C000700002024-05-20 12:23PM EDT70.000.010.000.000.00-101,63750.00%
BMY240621C000725002024-05-21 12:18PM EDT72.500.010.000.000.00-11,98450.00%
BMY240621C000750002024-06-11 1:22PM EDT75.000.010.000.010.00-114,440193.75%
BMY240621C000775002024-05-30 1:51PM EDT77.500.010.000.000.00-146950.00%
BMY240621C000800002024-05-28 2:03PM EDT80.000.010.000.000.00-33,15850.00%
BMY240621C000825002024-05-22 3:48PM EDT82.500.010.000.000.00-887750.00%
BMY240621C000850002024-05-14 11:01AM EDT85.000.010.000.010.00-8740231.25%
BMY240621C000875002024-06-11 2:02PM EDT87.500.010.000.000.00-1019550.00%
BMY240621C000900002024-04-02 9:30AM EDT90.000.020.000.000.00-231450.00%
BMY240621C000950002024-05-09 10:58AM EDT95.000.010.000.010.00-157262.50%
BMY240621C001000002024-01-17 12:34PM EDT100.000.030.000.020.00-9111293.75%
BMY240621C001050002023-06-02 10:23AM EDT105.000.070.000.160.00-1136381.25%
BMY240621C001100002024-01-23 12:35PM EDT110.000.010.000.020.00-157318.75%
BMY240621C001150002023-01-20 12:40PM EDT115.000.270.000.280.00-1012442.19%
BMY240621C001200002024-02-05 10:32AM EDT120.000.030.000.000.00-41350.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621P000250002024-06-07 12:01PM EDT25.000.030.000.000.00-12050.00%
BMY240621P000300002024-06-13 9:47AM EDT30.000.020.000.170.00-32,272165.63%
BMY240621P000310002024-05-20 11:43AM EDT31.000.010.000.420.00-2020181.64%
BMY240621P000320002024-06-13 12:56PM EDT32.000.010.000.000.00-33234950.00%
BMY240621P000330002024-06-17 10:17AM EDT33.000.010.000.000.00-138350.00%
BMY240621P000340002024-06-17 1:48PM EDT34.000.010.000.000.00-58697250.00%
BMY240621P000350002024-06-17 3:36PM EDT35.000.010.000.000.00-2741,76650.00%
BMY240621P000355002024-06-17 1:23PM EDT35.500.020.000.170.00-4514587.50%
BMY240621P000360002024-06-17 12:24PM EDT36.000.020.010.170.00-881781.64%
BMY240621P000365002024-06-17 2:24PM EDT36.500.020.010.030.00-724656.25%
BMY240621P000370002024-06-17 1:22PM EDT37.000.020.010.100.00-234260.94%
BMY240621P000375002024-06-18 9:30AM EDT37.500.040.000.00+0.01+50.00%218025.00%
BMY240621P000380002024-06-17 3:08PM EDT38.000.040.000.190.00-1684054.69%
BMY240621P000385002024-06-17 11:36AM EDT38.500.060.000.210.00-353260.55%
BMY240621P000390002024-06-17 3:37PM EDT39.000.040.000.250.00-457255.86%
BMY240621P000395002024-06-17 3:05PM EDT39.500.080.020.000.00-17546012.50%
BMY240621P000400002024-06-18 9:30AM EDT40.000.150.080.15-0.01-6.25%16,37829.88%
BMY240621P000405002024-06-17 3:22PM EDT40.500.280.130.270.00-1621,50728.52%
BMY240621P000410002024-06-17 3:26PM EDT41.000.500.300.430.00-1623,79525.68%
BMY240621P000415002024-06-17 2:24PM EDT41.500.740.310.740.00-621,02926.76%
BMY240621P000420002024-06-17 3:18PM EDT42.001.090.711.070.00-20410,80723.34%
BMY240621P000425002024-06-17 3:43PM EDT42.501.521.281.580.00-192,35831.64%
BMY240621P000430002024-06-18 9:30AM EDT43.002.051.672.12+0.02+0.99%14,97642.58%
BMY240621P000435002024-06-14 11:22AM EDT43.501.831.173.600.00-3121121.09%
BMY240621P000440002024-06-17 3:31PM EDT44.003.161.783.450.00-103,13885.55%
BMY240621P000445002024-06-14 11:50AM EDT44.502.681.415.200.00-935177.34%
BMY240621P000450002024-06-17 3:32PM EDT45.004.051.905.650.00-201,600183.20%
BMY240621P000455002024-06-14 10:55AM EDT45.504.303.455.150.00-20123.63%
BMY240621P000460002024-06-17 3:16PM EDT46.004.904.555.350.00-730681105.27%
BMY240621P000465002024-06-14 3:20PM EDT46.505.043.606.600.00-180171.48%
BMY240621P000470002024-06-17 3:22PM EDT47.006.004.556.400.00-2,7702,078122.85%
BMY240621P000475002024-05-23 11:15AM EDT47.505.204.407.800.00--0200.39%
BMY240621P000480002024-06-17 3:22PM EDT48.007.006.207.050.00-3,1821,42587.11%
BMY240621P000490002024-06-17 3:20PM EDT49.007.975.859.150.00-1,810672210.55%
BMY240621P000500002024-06-17 3:20PM EDT50.008.976.8511.150.00-36021885.94%
BMY240621P000525002024-06-17 3:20PM EDT52.5011.4710.0512.600.00-19297250.00%
BMY240621P000550002024-06-17 2:56PM EDT55.0014.1511.8516.150.00-2819120.31%
BMY240621P000575002024-06-17 2:56PM EDT57.5016.5014.3518.650.00-88135.94%
BMY240621P000600002024-06-17 3:20PM EDT60.0018.9716.8521.150.00-20097150.00%
BMY240621P000625002024-05-31 2:45PM EDT62.5021.5019.3523.650.00-19164.06%
BMY240621P000650002024-06-17 3:20PM EDT65.0023.9721.8526.150.00-270124176.56%
BMY240621P000675002024-04-11 3:22PM EDT67.5018.6521.1022.800.00-2820.00%
BMY240621P000700002024-06-17 2:56PM EDT70.0028.9126.8531.150.00-3229201.56%
BMY240621P000725002024-04-26 3:38PM EDT72.5026.3529.1033.350.00-100492.38%
BMY240621P000750002024-02-23 11:43AM EDT75.0023.4522.4023.650.00-220.00%
BMY240621P000775002023-03-24 2:45PM EDT77.5011.768.959.500.00-1520.00%
BMY240621P000800002023-07-10 1:55PM EDT80.0017.4019.3019.750.00-300.00%
BMY240621P000825002023-05-26 9:49AM EDT82.5018.0817.5518.250.00-1250.00%
BMY240621P000850002023-04-28 11:50AM EDT85.0018.3821.0021.500.00-1720.00%
BMY240621P000875002023-04-19 10:39AM EDT87.5017.1021.3022.000.00-2000.00%
BMY240621P000900002023-04-18 9:30AM EDT90.0019.3523.9524.550.00-2000.00%
BMY240621P000950002023-01-06 12:21PM EDT95.0021.9220.3020.850.00-2000.00%
BMY240621P001200002023-07-17 3:30PM EDT120.0058.3058.5059.300.00-1600.00%