Singapore markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.99+1.01 (+2.36%)
As of 11:16AM EDT. Market open.
In the money
Show:ListStraddle
Strike:52.50
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240816C000525002024-07-24 10:12AM EDT2024-08-160.050.050.100.00-515,42241.21%
BMY240920C000525002024-07-24 11:00AM EDT2024-09-200.190.170.19+0.06+46.15%372,75630.27%
BMY241018C000525002024-07-23 3:26PM EDT2024-10-180.250.270.440.00-71,45231.10%
BMY241115C000525002024-07-23 3:27PM EDT2024-11-150.460.430.670.00-287830.93%
BMY241220C000525002024-07-24 9:46AM EDT2024-12-200.880.780.87+0.27+44.26%101,51929.69%
BMY250117C000525002024-07-23 3:26PM EDT2025-01-171.000.951.07+0.21+26.58%615,72329.49%
BMY250321C000525002024-07-24 10:37AM EDT2025-03-211.351.241.49+0.20+17.39%17429.08%
BMY250516C000525002024-07-24 10:03AM EDT2025-05-161.751.592.00+0.25+16.67%102,06029.99%
BMY250620C000525002024-07-24 9:33AM EDT2025-06-201.791.542.11+0.31+20.95%1630529.11%
BMY250815C000525002024-07-18 10:14AM EDT2025-08-152.352.112.520.00-17629.46%
BMY251121C000525002024-07-22 1:28PM EDT2025-11-212.482.713.100.00-136329.41%
BMY260116C000525002024-07-24 10:49AM EDT2026-01-163.203.003.30+0.50+18.52%341,02828.83%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240816P000525002024-07-19 3:39PM EDT2024-08-169.808.408.800.00-11016752.93%
BMY240920P000525002024-07-22 3:48PM EDT2024-09-2010.408.658.800.00-9501,77533.79%
BMY241018P000525002024-07-12 9:55AM EDT2024-10-1812.108.059.600.00-21,29142.60%
BMY241115P000525002024-07-09 9:59AM EDT2024-11-1512.758.909.250.00-41432.11%
BMY241220P000525002024-07-12 1:21PM EDT2024-12-2011.939.109.550.00-254231.86%
BMY250117P000525002024-07-19 9:32AM EDT2025-01-179.509.209.80-0.90-8.65%1151,85431.90%
BMY250321P000525002024-07-09 11:15AM EDT2025-03-2112.419.5010.450.00-13932.89%
BMY250516P000525002024-07-16 10:28AM EDT2025-05-1612.539.6010.950.00-5059133.18%
BMY250620P000525002024-07-17 3:50PM EDT2025-06-2010.539.0010.850.00-57530.71%
BMY250815P000525002024-06-17 10:10AM EDT2025-08-1512.959.9011.900.00-122234.67%
BMY251121P000525002024-07-08 9:37AM EDT2025-11-2110.9010.5010.95-2.50-18.66%2515525.94%
BMY260116P000525002024-07-18 10:11AM EDT2026-01-1610.689.8011.100.00-1375725.34%