Singapore markets open in 2 hours 11 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
Strike:40.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000400002024-07-19 3:20PM EDT2024-07-262.972.843.00-1.23-29.29%2873654.30%
BMY240802C000400002024-07-19 2:38PM EDT2024-08-023.052.893.15-1.06-25.79%1138547.17%
BMY240809C000400002024-07-19 9:30AM EDT2024-08-093.302.745.20-0.60-15.38%46462.89%
BMY240816C000400002024-07-19 3:58PM EDT2024-08-163.353.303.85-0.20-5.63%2083,85451.17%
BMY240823C000400002024-07-16 10:36AM EDT2024-08-232.102.403.850.00-1545.61%
BMY240830C000400002024-07-17 10:50AM EDT2024-08-303.902.684.700.00-504958.20%
BMY240920C000400002024-07-19 3:55PM EDT2024-09-204.003.504.05-0.40-9.09%1341,77637.01%
BMY241018C000400002024-07-18 3:14PM EDT2024-10-184.604.204.350.00-3492134.69%
BMY241115C000400002024-07-19 1:56PM EDT2024-11-154.674.554.65-0.48-9.32%11,29633.72%
BMY241220C000400002024-07-18 11:52AM EDT2024-12-205.854.905.800.00-2280240.92%
BMY250117C000400002024-07-19 3:00PM EDT2025-01-175.155.055.200.00-332,40632.23%
BMY250321C000400002024-07-19 11:41AM EDT2025-03-215.105.405.65-0.56-9.89%256731.24%
BMY250516C000400002024-07-19 1:13PM EDT2025-05-165.555.757.85-1.21-17.90%257843.41%
BMY250620C000400002024-07-19 3:57PM EDT2025-06-205.805.658.05-0.53-8.37%121,87942.38%
BMY250815C000400002024-07-17 3:58PM EDT2025-08-156.804.357.450.00-567135.60%
BMY251121C000400002024-07-18 11:53AM EDT2025-11-218.155.459.500.00-185742.96%
BMY260116C000400002024-07-19 2:40PM EDT2026-01-167.507.309.750.00-374,47241.98%
BMY261218C000400002024-07-19 12:13PM EDT2026-12-188.757.2011.50-0.55-5.91%112640.17%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000400002024-07-19 3:51PM EDT2024-07-260.200.210.23-0.05-20.00%1652,32050.59%
BMY240802P000400002024-07-19 3:59PM EDT2024-08-020.350.330.37-0.07-16.67%1367741.11%
BMY240809P000400002024-07-19 3:29PM EDT2024-08-090.420.320.94-0.05-10.64%2006251.56%
BMY240816P000400002024-07-19 3:57PM EDT2024-08-160.540.520.56-0.06-10.00%2716,46234.18%
BMY240823P000400002024-07-19 2:30PM EDT2024-08-230.540.540.66-0.08-12.90%5136132.96%
BMY240830P000400002024-07-17 3:22PM EDT2024-08-300.660.411.070.00-107938.70%
BMY240920P000400002024-07-19 12:25PM EDT2024-09-201.000.740.960.00-337,02829.61%
BMY241018P000400002024-07-19 1:58PM EDT2024-10-181.381.331.56-0.09-6.12%152,30032.74%
BMY241115P000400002024-07-19 9:55AM EDT2024-11-152.021.691.76+0.27+15.43%181230.88%
BMY241220P000400002024-07-18 11:07AM EDT2024-12-201.601.862.170.00-511,77031.23%
BMY250117P000400002024-07-19 3:46PM EDT2025-01-172.242.092.41-0.07-3.03%6822,06030.88%
BMY250321P000400002024-07-18 11:23AM EDT2025-03-212.182.352.630.00-52,29628.32%
BMY250516P000400002024-07-18 10:19AM EDT2025-05-162.551.233.500.00-102,26231.59%
BMY250620P000400002024-07-19 2:09PM EDT2025-06-203.102.285.30+0.34+12.32%427,07241.69%
BMY250815P000400002024-07-18 10:37AM EDT2025-08-153.152.515.550.00-678040.10%
BMY251121P000400002024-07-16 3:35PM EDT2025-11-214.332.235.550.00-1073235.86%
BMY260116P000400002024-07-18 12:12PM EDT2026-01-163.874.004.500.00-257,80528.58%
BMY261218P000400002024-07-19 10:05AM EDT2026-12-185.454.805.60+0.70+14.74%117026.93%