Singapore markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.84+0.86 (+2.00%)
As of 11:23AM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000350002024-07-18 1:55PM EDT2024-07-268.537.659.250.00-1010206.84%
BMY240816C000350002024-07-19 2:35PM EDT2024-08-169.008.159.00+1.15+14.65%17857.62%
BMY240920C000350002024-07-18 12:45PM EDT2024-09-209.359.2010.700.00-128065.28%
BMY241018C000350002024-07-15 9:42AM EDT2024-10-186.059.309.500.00-225344.53%
BMY241115C000350002024-07-23 1:53PM EDT2024-11-158.159.459.600.00-171340.63%
BMY241220C000350002024-07-18 9:30AM EDT2024-12-208.719.6010.050.00-120442.38%
BMY250117C000350002024-07-24 9:49AM EDT2025-01-179.759.759.85+0.95+10.80%467436.23%
BMY250321C000350002024-07-15 3:50PM EDT2025-03-216.909.9510.150.00-17132634.55%
BMY250516C000350002024-07-18 10:04AM EDT2025-05-1610.5010.0510.350.00-27033.06%
BMY250620C000350002024-07-18 12:57PM EDT2025-06-2010.309.4511.650.00-316442.20%
BMY250815C000350002024-07-10 10:43AM EDT2025-08-158.458.8012.200.00-11843.05%
BMY251121C000350002024-07-18 10:04AM EDT2025-11-2111.3510.7011.850.00-1239036.18%
BMY260116C000350002024-07-24 9:43AM EDT2026-01-1611.4410.2011.55+1.49+14.97%31,26432.39%
BMY261218C000350002024-07-24 10:24AM EDT2026-12-1812.4012.2514.00+1.40+12.73%26037.09%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000350002024-07-22 11:40AM EDT2024-07-260.010.000.010.00-15321793.75%
BMY240802P000350002024-07-23 2:30PM EDT2024-08-020.020.010.460.00-11727897.66%
BMY240809P000350002024-07-15 10:49AM EDT2024-08-090.110.012.140.00-225120.12%
BMY240816P000350002024-07-23 3:41PM EDT2024-08-160.040.010.070.00-163248.83%
BMY240823P000350002024-07-17 9:43AM EDT2024-08-230.170.001.180.00-5771.88%
BMY240830P000350002024-07-22 3:43PM EDT2024-08-300.070.012.160.00-104280.66%
BMY240920P000350002024-07-24 9:47AM EDT2024-09-200.090.060.28-0.01-10.00%352,25441.99%
BMY241018P000350002024-07-24 10:45AM EDT2024-10-180.230.190.24-0.09-28.12%134,58833.30%
BMY241115P000350002024-07-22 3:30PM EDT2024-11-150.480.360.410.00-35,47533.40%
BMY241220P000350002024-07-24 9:45AM EDT2024-12-200.500.450.56-0.10-16.67%13,37532.15%
BMY250117P000350002024-07-24 10:22AM EDT2025-01-170.740.680.92-0.14-15.91%2116,39535.01%
BMY250321P000350002024-07-23 10:35AM EDT2025-03-211.200.891.070.00-45,58431.86%
BMY250516P000350002024-07-17 9:46AM EDT2025-05-161.361.151.280.00-52,14030.84%
BMY250620P000350002024-07-19 10:56AM EDT2025-06-201.381.181.53-0.31-18.34%46,02331.47%
BMY250815P000350002024-07-22 11:45AM EDT2025-08-151.700.851.670.00-111630.26%
BMY251121P000350002024-07-22 11:57AM EDT2025-11-212.080.922.23-0.02-0.95%370630.99%
BMY260116P000350002024-07-23 11:16AM EDT2026-01-161.351.992.280.00-94,37529.68%
BMY261218P000350002024-07-17 10:17AM EDT2026-12-183.352.983.400.00-512428.84%