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:41.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000410002024-07-19 3:41PM EDT2024-07-262.001.922.41-0.43-17.70%8293654.49%
BMY240802C000410002024-07-19 3:37PM EDT2024-08-022.272.102.43-0.31-12.02%338546.58%
BMY240809C000410002024-07-19 2:14PM EDT2024-08-092.562.234.60-0.24-8.57%455164.36%
BMY240816C000410002024-07-19 3:40PM EDT2024-08-162.582.632.88-0.26-9.15%483,61643.02%
BMY240823C000410002024-07-18 3:19PM EDT2024-08-232.912.403.750.00-439256.15%
BMY240830C000410002024-07-19 3:39PM EDT2024-08-302.852.753.75-0.20-6.56%11151.12%
BMY240920C000410002024-07-19 3:44PM EDT2024-09-203.253.254.35-0.27-7.67%71,57750.54%
BMY241018C000410002024-07-19 3:15PM EDT2024-10-183.603.553.80-0.34-8.63%374835.13%
BMY241115C000410002024-07-18 9:55AM EDT2024-11-154.693.954.050.00-191533.37%
BMY241220C000410002024-07-18 12:14PM EDT2024-12-205.204.305.400.00-4991442.09%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000410002024-07-19 3:57PM EDT2024-07-260.460.440.64-0.15-24.59%30333355.37%
BMY240802P000410002024-07-19 3:34PM EDT2024-08-020.570.430.63-0.01-1.72%714540.92%
BMY240809P000410002024-07-19 11:06AM EDT2024-08-091.080.650.91+0.63+140.00%18540.92%
BMY240816P000410002024-07-19 3:42PM EDT2024-08-160.860.810.84+0.05+6.17%1925,07033.55%
BMY240823P000410002024-07-18 12:31PM EDT2024-08-231.030.361.200.00-53837.50%
BMY240830P000410002024-07-19 10:07AM EDT2024-08-301.320.551.12+0.41+45.05%32332.64%
BMY240920P000410002024-07-19 1:52PM EDT2024-09-201.251.231.36-0.07-5.30%391,82930.25%
BMY241018P000410002024-07-19 1:59PM EDT2024-10-181.751.741.80+0.39+28.68%13,16630.64%
BMY241115P000410002024-07-16 3:14PM EDT2024-11-152.622.092.160.00-262,10930.69%
BMY241220P000410002024-07-19 10:24AM EDT2024-12-202.642.082.49+0.29+12.34%158330.09%