Singapore markets closed

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
Strike:30.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000300002024-06-26 1:54PM EDT2024-07-2612.6210.5514.800.00-40128.91%
BMY240816C000300002024-04-04 10:09AM EDT2024-08-1622.3813.8015.450.00-33166.02%
BMY240920C000300002024-07-17 9:52AM EDT2024-09-2012.8012.8015.100.00-12992.77%
BMY241018C000300002024-07-09 10:56AM EDT2024-10-1811.0010.9515.200.00--154.35%
BMY241220C000300002024-07-18 10:08AM EDT2024-12-2014.5013.0014.250.00-1014653.32%
BMY250117C000300002024-07-18 11:25AM EDT2025-01-1713.1212.0514.25-1.28-8.89%1024558.79%
BMY250321C000300002024-07-05 10:05AM EDT2025-03-219.7013.1013.600.00-31041.85%
BMY250516C000300002024-07-12 10:28AM EDT2025-05-1611.6011.9015.350.00-510557.30%
BMY250620C000300002024-07-17 2:11PM EDT2025-06-2013.6011.3015.550.00-18456.10%
BMY250815C000300002024-07-03 10:56AM EDT2025-08-1510.8211.0015.400.00-204050.62%
BMY251121C000300002024-07-18 10:18AM EDT2025-11-2114.9013.3515.100.00-104042.88%
BMY260116C000300002024-07-19 10:48AM EDT2026-01-1614.4913.6515.35-0.06-0.41%443142.51%
BMY261218C000300002024-07-18 12:41PM EDT2026-12-1815.8012.6517.000.00-34142.73%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000300002024-07-17 9:37AM EDT2024-07-260.030.000.050.00--1123.44%
BMY240816P000300002024-07-18 11:40AM EDT2024-08-160.030.000.050.00-743357.81%
BMY240920P000300002024-07-19 11:42AM EDT2024-09-200.010.010.13-0.03-75.00%96516749.81%
BMY241018P000300002024-07-17 1:38PM EDT2024-10-180.140.030.320.00-24234050.29%
BMY241115P000300002024-07-17 10:27AM EDT2024-11-150.120.040.750.00-323255.57%
BMY241220P000300002024-07-18 3:33PM EDT2024-12-200.230.100.370.00-220039.99%
BMY250117P000300002024-07-18 3:58PM EDT2025-01-170.300.100.400.00-31,93237.50%
BMY250321P000300002024-07-18 12:55PM EDT2025-03-210.380.130.650.00-201,19037.01%
BMY250516P000300002024-07-09 12:00PM EDT2025-05-160.710.251.190.00-118840.72%
BMY250620P000300002024-07-18 1:33PM EDT2025-06-200.600.510.750.00-129632.98%
BMY250815P000300002024-07-16 3:59PM EDT2025-08-150.900.702.580.00-18049.06%
BMY251121P000300002024-07-19 3:42PM EDT2025-11-211.070.481.13+0.01+0.94%28631.31%
BMY260116P000300002024-07-19 10:43AM EDT2026-01-161.300.971.33+0.16+14.04%12,52831.47%
BMY261218P000300002024-07-19 10:05AM EDT2026-12-182.021.285.00+0.63+45.32%11346.25%