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:47.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726C000470002024-07-19 1:36PM EDT2024-07-260.080.070.10-0.11-57.89%3331350.59%
BMY240802C000470002024-07-19 1:42PM EDT2024-08-020.170.160.19-0.28-62.22%1,0038542.19%
BMY240809C000470002024-07-18 3:02PM EDT2024-08-090.360.230.550.00-172548.44%
BMY240816C000470002024-07-19 3:42PM EDT2024-08-160.360.330.45-0.01-2.70%4653,33338.67%
BMY240823C000470002024-07-19 1:38PM EDT2024-08-230.400.240.62-0.15-27.27%24639.01%
BMY240830C000470002024-07-18 3:53PM EDT2024-08-300.530.070.600.00-6432235.06%
BMY240920C000470002024-07-19 2:00PM EDT2024-09-200.800.730.81-0.10-11.11%91,78032.37%
BMY241018C000470002024-07-19 1:27PM EDT2024-10-181.051.011.06-0.09-7.89%401,39930.45%
BMY241115C000470002024-07-18 2:43PM EDT2024-11-151.561.391.600.00-2639932.89%
BMY241220C000470002024-07-18 1:38PM EDT2024-12-202.251.731.810.00-192,49430.96%
BMY250117C000470002024-07-19 3:36PM EDT2025-01-171.891.882.01-0.51-21.25%717,64530.25%
BMY250321C000470002024-07-19 2:27PM EDT2025-03-212.402.322.62-0.27-10.11%104630.64%
BMY250516C000470002024-07-19 11:39AM EDT2025-05-162.622.474.00-0.63-19.38%17736.74%
BMY250815C000470002024-07-18 12:56PM EDT2025-08-153.882.965.500.00-719640.74%
BMY260116C000470002024-07-19 2:11PM EDT2026-01-164.453.106.90-0.55-11.00%11,99141.24%
BMY261218C000470002024-07-18 3:14PM EDT2026-12-186.145.756.450.00-42930.73%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240726P000470002024-06-27 10:06AM EDT2024-07-265.503.355.500.00--0122.17%
BMY240809P000470002024-07-09 9:57AM EDT2024-08-097.204.404.600.00--136.43%
BMY240816P000470002024-07-17 2:48PM EDT2024-08-164.204.506.700.00-5301,01960.06%
BMY240920P000470002024-07-19 3:36PM EDT2024-09-204.844.756.85-1.17-19.47%3212,92058.89%
BMY241018P000470002024-07-18 10:51AM EDT2024-10-184.605.207.300.00-21,61054.37%
BMY241115P000470002024-07-18 3:37PM EDT2024-11-155.654.506.650.00-233340.53%
BMY241220P000470002024-07-16 2:48PM EDT2024-12-206.795.705.850.00-4153827.81%
BMY250117P000470002024-07-18 10:14AM EDT2025-01-175.255.457.100.00-13,88836.63%
BMY250321P000470002024-07-18 10:06AM EDT2025-03-215.436.257.900.00-51937.43%
BMY250516P000470002024-07-12 10:11AM EDT2025-05-168.005.558.500.00-11,12937.70%
BMY250815P000470002024-07-11 12:09PM EDT2025-08-158.016.109.250.00-618837.29%
BMY260116P000470002024-07-19 10:03AM EDT2026-01-168.007.057.80+0.46+6.10%32,06124.57%
BMY261218P000470002024-07-11 12:04PM EDT2026-12-189.506.509.200.00-5055224.67%