Singapore markets open in 2 hours 10 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:42.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000420002024-07-19 3:52PM EDT2024-07-261.531.511.56-0.19-11.05%2052,68354.88%
BMY240802C000420002024-07-19 2:57PM EDT2024-08-021.721.671.73-0.25-12.69%7545143.56%
BMY240809C000420002024-07-19 3:46PM EDT2024-08-091.841.292.95-0.14-7.07%914766.31%
BMY240816C000420002024-07-19 3:21PM EDT2024-08-162.062.022.05+0.01+0.49%554,21437.26%
BMY240823C000420002024-07-19 9:52AM EDT2024-08-231.801.202.29-0.45-20.00%105437.94%
BMY240830C000420002024-07-19 9:57AM EDT2024-08-301.941.982.53-0.49-20.16%37238.82%
BMY240920C000420002024-07-19 3:56PM EDT2024-09-202.722.522.94-0.53-16.31%1544,22737.50%
BMY241018C000420002024-07-19 2:19PM EDT2024-10-183.153.003.10+0.10+3.28%85,37633.06%
BMY241115C000420002024-07-18 12:30PM EDT2024-11-154.303.403.500.00-485733.06%
BMY241220C000420002024-07-19 12:54PM EDT2024-12-203.753.755.00-0.05-1.32%121,23042.88%
BMY250321C000420002024-07-18 3:51PM EDT2025-03-214.564.304.550.00-190330.66%
BMY261218C000420002024-07-18 12:01PM EDT2026-12-189.006.0010.500.00-12939.39%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000420002024-07-19 3:58PM EDT2024-07-260.830.820.85-0.17-17.00%60033852.05%
BMY240802P000420002024-07-19 3:34PM EDT2024-08-020.930.751.01-0.21-18.42%929340.97%
BMY240809P000420002024-07-19 10:55AM EDT2024-08-091.530.581.21+0.31+25.41%107138.18%
BMY240816P000420002024-07-19 2:51PM EDT2024-08-161.181.191.22-0.20-14.49%4284,27233.11%
BMY240823P000420002024-07-19 12:06PM EDT2024-08-231.470.851.65+0.46+45.54%123237.94%
BMY240830P000420002024-07-19 1:59PM EDT2024-08-301.320.871.88-0.03-2.22%6138.65%
BMY240920P000420002024-07-19 3:53PM EDT2024-09-201.661.641.69-0.09-5.14%1002,35428.66%
BMY241018P000420002024-07-19 3:26PM EDT2024-10-182.162.182.23+0.43+24.86%101,96130.30%
BMY241115P000420002024-07-17 10:36AM EDT2024-11-152.242.542.600.00-182,52730.35%
BMY241220P000420002024-07-17 10:43AM EDT2024-12-202.552.613.200.00-101,03732.18%
BMY250321P000420002024-07-17 9:37AM EDT2025-03-213.733.353.500.00-21,01927.69%
BMY261218P000420002024-07-19 10:56AM EDT2026-12-186.194.008.50-0.85-12.07%33334.03%