Singapore markets close in 2 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.39-0.76 (-1.76%)
At close: 04:00PM EDT
42.46 +0.07 (+0.17%)
Pre-market: 04:53AM EDT
In the money
Show:ListStraddle
Strike:38.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240719C000380002024-07-17 3:50PM EDT2024-07-194.890.000.000.00-400.00%
BMY240726C000380002024-07-17 10:44AM EDT2024-07-265.350.000.000.00-200.00%
BMY240802C000380002024-07-17 10:56AM EDT2024-08-025.280.000.000.00-500.00%
BMY240809C000380002024-07-08 9:41AM EDT2024-08-092.510.000.000.00-100.00%
BMY240816C000380002024-07-18 3:56PM EDT2024-08-164.950.000.000.00-1200.00%
BMY240920C000380002024-07-17 10:12AM EDT2024-09-205.910.000.000.00-2000.00%
BMY241018C000380002024-07-17 10:17AM EDT2024-10-186.310.000.000.00-1500.00%
BMY241115C000380002024-07-18 12:26PM EDT2024-11-157.060.000.000.00-1000.00%
BMY241220C000380002024-07-15 9:44AM EDT2024-12-204.450.000.000.00-100.00%
BMY250117C000380002024-07-18 12:30PM EDT2025-01-177.510.000.000.00-4400.00%
BMY250321C000380002024-07-10 11:22AM EDT2025-03-215.650.000.000.00-400.00%
BMY250516C000380002024-07-16 12:35PM EDT2025-05-165.820.000.000.00-100.00%
BMY250815C000380002024-07-15 3:49PM EDT2025-08-155.850.000.000.00-200.00%
BMY260116C000380002024-07-18 3:56PM EDT2026-01-168.500.000.000.00-1200.00%
BMY261218C000380002024-07-16 10:43AM EDT2026-12-188.700.000.000.00-100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240719P000380002024-07-18 3:29PM EDT2024-07-190.010.000.000.00-4050.00%
BMY240726P000380002024-07-18 3:17PM EDT2024-07-260.060.000.000.00-137025.00%
BMY240802P000380002024-07-18 11:13AM EDT2024-08-020.070.000.000.00-25012.50%
BMY240809P000380002024-07-18 10:03AM EDT2024-08-090.100.000.000.00-10012.50%
BMY240816P000380002024-07-18 3:55PM EDT2024-08-160.260.000.000.00-197012.50%
BMY240823P000380002024-07-15 10:09AM EDT2024-08-230.630.000.000.00-106.25%
BMY240830P000380002024-07-18 3:56PM EDT2024-08-300.350.000.000.00-206.25%
BMY240920P000380002024-07-18 3:02PM EDT2024-09-200.450.000.000.00-85006.25%
BMY241018P000380002024-07-18 1:29PM EDT2024-10-180.650.000.000.00-5906.25%
BMY241115P000380002024-07-18 12:50PM EDT2024-11-150.910.000.000.00-2506.25%
BMY241220P000380002024-07-18 11:50AM EDT2024-12-201.070.000.000.00-3003.13%
BMY250117P000380002024-07-18 3:22PM EDT2025-01-171.700.000.000.00-7503.13%
BMY250321P000380002024-07-18 3:48PM EDT2025-03-211.900.000.000.00-1003.13%
BMY250516P000380002024-07-17 11:54AM EDT2025-05-162.200.000.000.00-2603.13%
BMY250815P000380002024-07-16 10:34AM EDT2025-08-153.200.000.000.00-103.13%
BMY260116P000380002024-07-18 1:45PM EDT2026-01-163.100.000.000.00-1003.13%
BMY261218P000380002024-07-18 9:30AM EDT2026-12-184.500.000.000.00-201.56%