Singapore markets closed

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:43.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000430002024-07-19 3:48PM EDT2024-07-261.001.001.05-0.02-1.96%2772,66354.59%
BMY240802C000430002024-07-19 3:40PM EDT2024-08-021.131.131.32-0.24-17.52%7460846.34%
BMY240809C000430002024-07-19 2:23PM EDT2024-08-091.391.231.45-0.24-14.72%225240.63%
BMY240816C000430002024-07-19 3:12PM EDT2024-08-161.481.491.52-0.01-0.67%3564,17836.48%
BMY240823C000430002024-07-19 3:48PM EDT2024-08-231.591.501.85-0.59-27.06%219238.87%
BMY240830C000430002024-07-19 2:34PM EDT2024-08-301.771.551.97-0.03-1.67%815537.50%
BMY240920C000430002024-07-19 3:56PM EDT2024-09-202.182.172.21+0.05+2.35%1601,87333.91%
BMY241018C000430002024-07-19 3:58PM EDT2024-10-182.522.532.70-0.11-4.18%481,27633.94%
BMY241115C000430002024-07-18 11:15AM EDT2024-11-152.752.902.98-1.05-27.63%277632.54%
BMY241220C000430002024-07-18 2:55PM EDT2024-12-203.453.253.350.00-566431.93%
BMY250117C000430002024-07-19 3:48PM EDT2025-01-173.453.403.55+0.05+1.47%244,75531.03%
BMY250516C000430002024-07-09 9:49AM EDT2025-05-162.904.055.400.00-383236.17%
BMY250815C000430002024-07-18 12:56PM EDT2025-08-155.682.916.150.00-770435.99%
BMY260116C000430002024-07-19 2:41PM EDT2026-01-166.055.957.10+0.25+4.31%10811,15135.12%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000430002024-07-19 3:48PM EDT2024-07-261.341.301.62+0.02+1.52%5655058.11%
BMY240802P000430002024-07-19 2:27PM EDT2024-08-021.391.411.49-0.01-0.71%450040.43%
BMY240809P000430002024-07-19 9:53AM EDT2024-08-091.571.042.15-0.01-0.63%157049.17%
BMY240816P000430002024-07-19 1:51PM EDT2024-08-161.751.671.70-0.08-4.37%1373,94432.57%
BMY240823P000430002024-07-18 2:03PM EDT2024-08-231.580.312.910.00-1452.34%
BMY240830P000430002024-07-18 12:53PM EDT2024-08-301.400.312.850.00-52046.63%
BMY240920P000430002024-07-19 3:54PM EDT2024-09-202.132.122.16+0.07+3.40%233,82228.08%
BMY241018P000430002024-07-19 3:59PM EDT2024-10-182.712.623.25+0.41+17.83%643,86836.21%
BMY241115P000430002024-07-11 10:32AM EDT2024-11-153.803.003.150.00-121,21230.59%
BMY241220P000430002024-07-18 10:06AM EDT2024-12-202.772.863.350.00-247428.69%
BMY250117P000430002024-07-18 2:51PM EDT2025-01-173.473.553.650.00-347,51428.88%
BMY250321P000430002024-07-18 1:46PM EDT2025-03-213.553.855.000.00-1134.62%
BMY250516P000430002024-07-15 2:44PM EDT2025-05-165.552.836.000.00-31,68737.77%
BMY250815P000430002024-07-19 10:13AM EDT2025-08-155.104.205.50-1.08-17.48%11,61830.21%
BMY260116P000430002024-07-18 2:34PM EDT2026-01-165.403.506.900.00-171,12632.41%