Canada markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.03-0.08 (-0.18%)
At close: 04:00PM EDT
44.07 +0.04 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:38.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY240621C000380002024-04-22 1:52PM EDT2024-06-216.354.908.25-5.65-47.08%23493.04%
BMY240719C000380002024-05-15 10:57AM EDT2024-07-197.106.306.500.00-1134.96%
BMY250117C000380002024-05-16 10:33AM EDT2025-01-177.407.107.550.00-11,10528.49%
BMY250516C000380002024-05-16 1:42PM EDT2025-05-167.707.058.850.00-34332.65%
BMY250815C000380002024-01-25 10:31AM EDT2025-08-1514.3013.3515.300.00-404161.85%
BMY260116C000380002024-05-16 2:08PM EDT2026-01-168.958.959.45-0.45-4.79%3011228.39%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY240524P000380002024-05-17 1:23PM EDT2024-05-240.010.010.28-0.04-80.00%430080.47%
BMY240531P000380002024-05-15 2:08PM EDT2024-05-310.030.010.31+0.01+50.00%1001,13255.96%
BMY240607P000380002024-05-14 10:31AM EDT2024-06-070.050.010.19+0.03+150.00%10022147.07%
BMY240614P000380002024-05-09 3:22PM EDT2024-06-140.060.010.210.00-1341.60%
BMY240621P000380002024-05-16 12:39PM EDT2024-06-210.100.020.060.00-527727.93%
BMY240719P000380002024-05-16 10:32AM EDT2024-07-190.180.110.160.00-16825.59%
BMY240816P000380002024-05-17 10:49AM EDT2024-08-160.350.320.35+0.03+9.38%6826.37%
BMY250117P000380002024-05-17 3:26PM EDT2025-01-171.331.241.38-0.06-4.32%33,90727.20%
BMY250516P000380002024-05-16 3:05PM EDT2025-05-161.910.822.19+0.02+1.06%2,00269428.27%
BMY250815P000380002024-04-29 3:21PM EDT2025-08-152.350.992.630.00-215628.05%
BMY260116P000380002024-05-17 12:43PM EDT2026-01-163.002.893.10-0.09-2.91%173026.75%