Singapore markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.13+0.43 (+0.56%)
At close: 04:00PM EDT
76.96 -0.17 (-0.22%)
Pre-market: 04:08AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY220527C000550002022-05-06 11:21AM EDT55.0021.400.000.000.00-100.00%
BMY220527C000630002022-05-20 2:13PM EDT63.0012.570.000.000.00-200.00%
BMY220527C000670002022-05-20 1:56PM EDT67.008.750.000.000.00-500.00%
BMY220527C000690002022-05-12 3:01PM EDT69.006.650.000.000.00-200.00%
BMY220527C000700002022-05-24 12:29PM EDT70.006.600.000.000.00-2200.00%
BMY220527C000710002022-05-24 2:11PM EDT71.005.800.000.000.00-500.00%
BMY220527C000720002022-05-20 10:10AM EDT72.005.120.000.000.00-400.00%
BMY220527C000725002022-05-24 9:30AM EDT72.504.190.000.000.00-500.00%
BMY220527C000730002022-05-23 12:58PM EDT73.003.950.000.000.00-700.00%
BMY220527C000740002022-05-24 1:46PM EDT74.002.700.000.000.00-1700.00%
BMY220527C000750002022-05-24 3:36PM EDT75.002.250.000.000.00-5600.00%
BMY220527C000760002022-05-24 1:46PM EDT76.001.080.000.000.00-5300.00%
BMY220527C000770002022-05-24 3:58PM EDT77.000.700.000.000.00-25100.00%
BMY220527C000775002022-05-24 3:46PM EDT77.500.510.000.000.00-5801.56%
BMY220527C000780002022-05-24 3:59PM EDT78.000.300.000.000.00-53803.13%
BMY220527C000790002022-05-24 3:43PM EDT79.000.120.000.000.00-10106.25%
BMY220527C000800002022-05-24 2:36PM EDT80.000.030.000.000.00-48012.50%
BMY220527C000810002022-05-24 1:53PM EDT81.000.010.000.000.00-711012.50%
BMY220527C000820002022-05-24 9:30AM EDT82.000.020.000.000.00-6012.50%
BMY220527C000830002022-05-23 3:24PM EDT83.000.010.000.000.00-39025.00%
BMY220527C000840002022-05-23 2:25PM EDT84.000.010.000.000.00-27025.00%
BMY220527C000850002022-05-18 10:21AM EDT85.000.030.000.000.00-3025.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY220527P000450002022-04-26 11:04AM EDT45.000.030.000.000.00--050.00%
BMY220527P000500002022-05-02 12:28PM EDT50.000.040.000.000.00-162050.00%
BMY220527P000550002022-05-18 3:46PM EDT55.000.010.000.000.00-40050.00%
BMY220527P000600002022-05-20 2:19PM EDT60.000.020.000.000.00-3050.00%
BMY220527P000630002022-05-18 3:46PM EDT63.000.040.000.000.00--050.00%
BMY220527P000640002022-05-18 3:46PM EDT64.000.040.000.000.00-2050.00%
BMY220527P000650002022-05-20 11:34AM EDT65.000.020.000.000.00-1050.00%
BMY220527P000660002022-04-26 9:43AM EDT66.000.270.000.000.00--050.00%
BMY220527P000670002022-05-16 10:37AM EDT67.000.040.000.000.00-40050.00%
BMY220527P000680002022-05-06 2:46PM EDT68.000.200.000.000.00-2025.00%
BMY220527P000690002022-05-18 3:46PM EDT69.000.070.000.000.00-4025.00%
BMY220527P000700002022-05-23 1:41PM EDT70.000.030.000.000.00-35025.00%
BMY220527P000710002022-05-23 1:08PM EDT71.000.030.000.000.00-10025.00%
BMY220527P000720002022-05-24 12:31PM EDT72.000.040.000.000.00-11025.00%
BMY220527P000725002022-05-24 12:21PM EDT72.500.040.000.000.00-1012.50%
BMY220527P000730002022-05-24 1:40PM EDT73.000.060.000.000.00-32012.50%
BMY220527P000740002022-05-24 2:56PM EDT74.000.090.000.000.00-89012.50%
BMY220527P000750002022-05-24 3:47PM EDT75.000.130.000.000.00-27406.25%
BMY220527P000760002022-05-24 3:56PM EDT76.000.310.000.000.00-16906.25%
BMY220527P000770002022-05-24 3:54PM EDT77.000.660.000.000.00-21000.78%
BMY220527P000775002022-05-24 3:59PM EDT77.500.880.000.000.00-3000.00%
BMY220527P000780002022-05-24 3:45PM EDT78.001.220.000.000.00-800.00%
BMY220527P000790002022-05-24 3:16PM EDT79.002.070.000.000.00-500.00%
BMY220527P000800002022-05-24 3:16PM EDT80.002.990.000.000.00-100.00%