Singapore markets close in 4 hours 49 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.51+0.27 (+0.40%)
At close: 04:00PM EDT
67.55 +0.04 (+0.06%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY230324C000450002023-03-20 11:13AM EDT45.0021.8022.1023.000.00-33197.66%
BMY230324C000570002023-03-17 2:22PM EDT57.009.4110.1510.950.00-111191.80%
BMY230324C000600002023-03-15 1:56PM EDT60.007.707.107.850.00-23107.42%
BMY230324C000620002023-03-13 10:34AM EDT62.004.605.455.750.00--460.16%
BMY230324C000630002023-03-21 10:59AM EDT63.004.854.454.65+0.45+10.23%10517256.84%
BMY230324C000640002023-03-21 3:44PM EDT64.003.603.453.65+0.79+28.11%228346.88%
BMY230324C000650002023-03-21 12:59PM EDT65.002.362.502.75+0.37+18.59%122543.85%
BMY230324C000660002023-03-21 12:50PM EDT66.001.621.631.82+0.14+9.46%14141035.74%
BMY230324C000670002023-03-21 3:55PM EDT67.000.970.910.99+0.08+8.99%13386029.00%
BMY230324C000680002023-03-21 3:52PM EDT68.000.370.360.39-0.02-5.13%1001,00924.61%
BMY230324C000690002023-03-21 3:54PM EDT69.000.090.070.10-0.03-25.00%3401,90022.46%
BMY230324C000700002023-03-21 1:46PM EDT70.000.020.020.03-0.02-50.00%1227724.02%
BMY230324C000710002023-03-21 10:41AM EDT71.000.010.010.020.00-1742929.30%
BMY230324C000720002023-03-20 9:30AM EDT72.000.010.000.030.00-15638.28%
BMY230324C000730002023-03-21 10:11AM EDT73.000.020.000.03+0.01+100.00%616144.92%
BMY230324C000740002023-03-20 1:04PM EDT74.000.030.000.010.00-15643.75%
BMY230324C000750002023-03-20 9:38AM EDT75.000.010.000.020.00-316753.91%
BMY230324C000760002023-03-09 10:30AM EDT76.000.160.000.030.00-14857.81%
BMY230324C000770002023-03-20 9:54AM EDT77.000.010.000.030.00-120062.50%
BMY230324C000780002023-02-17 2:44PM EDT78.000.090.000.350.00-231102.54%
BMY230324C000790002023-03-07 11:30AM EDT79.000.020.000.010.00-1056365.63%
BMY230324C000800002023-03-02 4:00PM EDT80.000.020.000.020.00-714675.00%
BMY230324C000820002023-03-15 1:49PM EDT82.000.010.000.040.00-23091.41%
BMY230324C000900002023-03-07 10:34AM EDT90.000.350.000.150.00--2153.13%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY230324P000500002023-03-02 3:48PM EDT50.000.030.000.010.00-15118.75%
BMY230324P000550002023-03-20 12:17PM EDT55.000.010.000.010.00-417984.38%
BMY230324P000560002023-03-13 2:07PM EDT56.000.040.002.080.00--0212.40%
BMY230324P000570002023-03-20 9:30AM EDT57.000.030.000.030.00-111479.69%
BMY230324P000580002023-03-08 12:44PM EDT58.000.030.000.030.00-1011072.66%
BMY230324P000590002023-03-20 2:27PM EDT59.000.030.000.030.00-68665.63%
BMY230324P000600002023-03-21 3:56PM EDT60.000.010.010.03-0.04-80.00%510360.94%
BMY230324P000610002023-03-20 9:58AM EDT61.000.040.010.030.00-122753.13%
BMY230324P000620002023-03-20 9:39AM EDT62.000.070.010.030.00-5010848.83%
BMY230324P000630002023-03-20 3:57PM EDT63.000.040.000.040.00-710043.36%
BMY230324P000640002023-03-21 2:17PM EDT64.000.050.010.09-0.03-37.50%275241.80%
BMY230324P000650002023-03-21 2:46PM EDT65.000.080.060.10-0.08-50.00%2579933.20%
BMY230324P000660002023-03-21 3:26PM EDT66.000.190.130.18-0.09-32.14%1011,66228.42%
BMY230324P000670002023-03-21 3:55PM EDT67.000.380.360.40-0.19-33.33%9131,05025.59%
BMY230324P000680002023-03-21 3:13PM EDT68.000.910.790.88-0.16-14.95%7344624.61%
BMY230324P000690002023-03-21 11:10AM EDT69.001.421.411.71-0.49-25.65%15018929.88%
BMY230324P000700002023-03-17 3:50PM EDT70.003.502.352.680.00-326238.77%
BMY230324P000710002023-03-21 12:11PM EDT71.003.603.353.85-1.15-24.21%21159.96%
BMY230324P000720002023-03-13 10:55AM EDT72.005.354.205.000.00-2050.00%
BMY230324P000730002023-03-03 12:00PM EDT73.003.945.305.900.00-2057.81%
BMY230324P000740002023-03-06 4:57PM EDT74.005.076.157.050.00-5265.43%
BMY230324P000750002023-03-21 12:45PM EDT75.007.607.208.00-0.94-11.01%1572.66%
BMY230324P000760002023-02-27 11:05AM EDT76.005.788.309.000.00-1086.33%