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:45.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000450002024-07-19 3:53PM EDT2024-07-260.330.310.36-0.10-23.26%3441,64151.37%
BMY240802C000450002024-07-19 3:46PM EDT2024-08-020.440.460.50-0.23-34.33%17047641.50%
BMY240809C000450002024-07-19 3:58PM EDT2024-08-090.610.471.66-0.11-15.28%177165.48%
BMY240816C000450002024-07-19 3:42PM EDT2024-08-160.720.730.81-0.05-6.49%70010,98036.67%
BMY240823C000450002024-07-19 2:46PM EDT2024-08-230.850.401.09+0.05+6.25%57538.62%
BMY240830C000450002024-07-19 12:03PM EDT2024-08-300.830.802.09-0.75-47.47%43153.49%
BMY240920C000450002024-07-19 3:53PM EDT2024-09-201.371.321.37+0.04+3.01%4763,20832.86%
BMY241018C000450002024-07-19 3:48PM EDT2024-10-181.631.621.74-0.27-14.21%1,4591,88831.84%
BMY241115C000450002024-07-18 10:55AM EDT2024-11-152.582.042.110.00-938631.74%
BMY241220C000450002024-07-19 1:36PM EDT2024-12-202.502.222.50+0.08+3.31%6073331.47%
BMY250117C000450002024-07-19 2:12PM EDT2025-01-172.642.572.91+0.04+1.54%218,84532.40%
BMY250321C000450002024-07-19 2:19PM EDT2025-03-213.202.963.20-0.05-1.54%2753329.99%
BMY250516C000450002024-07-18 11:11AM EDT2025-05-164.302.884.150.00-265633.23%
BMY250620C000450002024-07-19 1:09PM EDT2025-06-203.753.704.60-0.25-6.25%211,03634.20%
BMY250815C000450002024-07-19 3:41PM EDT2025-08-154.052.916.25-0.43-9.60%31033841.04%
BMY251121C000450002024-07-17 2:28PM EDT2025-11-215.002.916.000.00-51,71735.43%
BMY260116C000450002024-07-19 2:13PM EDT2026-01-165.254.905.40+0.05+0.96%72,17430.66%
BMY261218C000450002024-07-17 10:17AM EDT2026-12-187.105.159.500.00-47139.79%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000450002024-07-19 9:51AM EDT2024-07-263.152.412.82+1.35+75.00%955058.79%
BMY240802P000450002024-07-18 2:10PM EDT2024-08-022.481.862.820.00-8939.94%
BMY240809P000450002024-07-17 11:28AM EDT2024-08-092.702.083.200.00-252643.46%
BMY240816P000450002024-07-19 11:12AM EDT2024-08-163.632.884.45+0.53+17.10%16,93865.92%
BMY240830P000450002024-07-19 12:41PM EDT2024-08-303.182.993.65+0.22+7.43%1138.92%
BMY240920P000450002024-07-19 3:54PM EDT2024-09-203.302.863.500.00-194,63429.37%
BMY241018P000450002024-07-18 3:04PM EDT2024-10-183.753.553.950.00-671,61830.01%
BMY241115P000450002024-07-18 9:52AM EDT2024-11-153.754.155.250.00-576939.93%
BMY241220P000450002024-07-18 2:29PM EDT2024-12-204.254.354.500.00-2547828.17%
BMY250117P000450002024-07-18 2:15PM EDT2025-01-174.614.654.800.00-118,80328.44%
BMY250321P000450002024-07-18 2:52PM EDT2025-03-214.905.005.600.00-37090330.31%
BMY250516P000450002024-07-03 12:04PM EDT2025-05-167.105.256.150.00-2064030.91%
BMY250620P000450002024-07-18 1:33PM EDT2025-06-205.034.457.750.00-14,74039.08%
BMY250815P000450002024-07-08 10:25AM EDT2025-08-157.255.157.050.00-296432.19%
BMY251121P000450002024-07-18 3:25PM EDT2025-11-216.354.009.000.00-351,58638.72%
BMY260116P000450002024-07-18 2:28PM EDT2026-01-166.505.607.700.00-145,99530.40%
BMY261218P000450002024-07-17 3:09PM EDT2026-12-187.245.5010.000.00-63032.67%