BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY200710C000450002020-06-17 2:37PM EDT45.0012.1614.3014.250.00--0106.25%
BMY200710C000500002020-07-01 2:28PM EDT50.009.629.309.200.00-18068.16%
BMY200710C000520002020-06-19 9:47AM EDT52.004.757.407.600.00-1074.02%
BMY200710C000530002020-06-30 3:32PM EDT53.005.506.406.650.00-17067.48%
BMY200710C000540002020-07-02 2:25PM EDT54.005.505.455.65-0.10-1.79%2711,47360.55%
BMY200710C000550002020-07-02 3:08PM EDT55.004.554.154.35-0.05-1.09%2724641.80%
BMY200710C000560002020-07-02 3:15PM EDT56.003.503.253.40+0.11+3.24%25436.82%
BMY200710C000570002020-07-02 2:23PM EDT57.002.652.672.78+0.10+3.92%315142.82%
BMY200710C000580002020-07-02 3:46PM EDT58.001.771.821.90+0.10+5.99%4532636.08%
BMY200710C000590002020-07-02 3:48PM EDT59.001.131.141.16+0.02+1.80%2111,80131.20%
BMY200710C000600002020-07-02 3:55PM EDT60.000.620.620.48-0.03-4.62%5,4711,58423.93%
BMY200710C000610002020-07-02 3:57PM EDT61.000.350.300.33+0.03+9.38%13390328.03%
BMY200710C000620002020-07-02 3:49PM EDT62.000.180.140.12+0.01+5.88%65528825.78%
BMY200710C000630002020-07-02 3:52PM EDT63.000.100.050.09+0.02+25.00%168029.69%
BMY200710C000640002020-07-02 3:46PM EDT64.000.030.020.03-0.02-40.00%475928.52%
BMY200710C000650002020-07-01 1:02PM EDT65.000.030.010.09-0.01-25.00%414140.43%
BMY200710C000660002020-06-25 10:13AM EDT66.000.080.000.050.00-2014240.63%
BMY200710C000670002020-06-23 10:09AM EDT67.000.150.000.000.00-11925.00%
BMY200710C000680002020-06-15 4:00PM EDT68.000.120.000.000.00--3025.00%
BMY200710C000700002020-06-16 3:50PM EDT70.000.040.000.000.00-1125.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY200710P000300002020-06-24 3:27PM EDT30.000.010.000.010.00--56156.25%
BMY200710P000400002020-07-01 3:05PM EDT40.000.010.000.010.00-33293.75%
BMY200710P000450002020-06-29 1:57PM EDT45.000.010.000.010.00-2034568.75%
BMY200710P000500002020-07-02 3:15PM EDT50.000.040.030.05-0.01-20.00%5849657.03%
BMY200710P000510002020-07-02 3:53PM EDT51.000.050.050.08-0.10-66.67%7025955.66%
BMY200710P000520002020-07-02 3:56PM EDT52.000.080.060.10-0.02-20.00%149651.56%
BMY200710P000530002020-07-02 3:58PM EDT53.000.100.090.11-0.03-23.08%13726648.44%
BMY200710P000540002020-07-02 2:07PM EDT54.000.140.130.14-0.02-12.50%17616644.34%
BMY200710P000550002020-07-02 3:59PM EDT55.000.180.160.18-0.06-25.00%12723340.04%
BMY200710P000560002020-07-02 3:28PM EDT56.000.240.200.23-0.07-22.58%73513735.25%
BMY200710P000570002020-07-02 3:48PM EDT57.000.360.300.32-0.08-18.18%5252131.06%
BMY200710P000580002020-07-02 3:53PM EDT58.000.580.470.47-0.07-10.77%24892526.91%
BMY200710P000590002020-07-02 3:52PM EDT59.000.870.810.85-0.14-13.86%5522026.32%
BMY200710P000600002020-07-02 3:38PM EDT60.001.481.191.24-0.02-1.33%3912220.80%
BMY200710P000610002020-07-02 3:03PM EDT61.001.901.872.21-0.33-14.80%675628.81%
BMY200710P000620002020-07-02 3:52PM EDT62.003.002.662.80-0.03-0.99%64250.00%
BMY200710P000630002020-06-23 9:47AM EDT63.004.113.554.00-1.25-23.32%50533.20%
BMY200710P000640002020-07-02 3:46PM EDT64.004.704.855.05-3.66-43.78%1142.29%