Canada Markets open in 4 hrs 32 mins

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.91+1.11 (+1.46%)
At close: 04:00PM EDT
77.95 +1.04 (+1.35%)
Pre-Market: 04:43AM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY220617C000300002022-01-05 4:00PM EDT30.0032.5331.6532.65+0.43+1.34%1860.00%
BMY220617C000350002022-01-05 3:19PM EDT35.0027.6526.7027.50+0.85+3.17%75250.00%
BMY220617C000400002022-01-05 2:04PM EDT40.0022.9522.0022.30+0.25+1.10%120550.00%
BMY220617C000450002022-01-05 4:09PM EDT45.0017.6016.8017.30+0.52+3.04%3311700.00%
BMY220617C000500002022-01-05 3:50PM EDT50.0012.5211.8512.40+1.27+11.29%14620.00%
BMY220617C000525002022-01-04 12:41PM EDT52.509.399.8510.150.00-17170.00%
BMY220617C000550002022-01-05 4:29PM EDT55.008.107.757.95+0.23+2.92%421,0960.00%
BMY220617C000575002022-01-05 2:26PM EDT57.506.535.906.10+0.98+17.66%21,4560.00%
BMY220617C000600002022-01-05 4:46PM EDT60.004.454.254.50+0.09+2.06%2266,9980.00%
BMY220617C000625002022-01-05 4:50PM EDT62.503.203.003.20+0.13+4.23%2021,8260.00%
BMY220617C000650002022-01-05 4:54PM EDT65.002.192.142.24+0.06+2.82%2,0715,4520.00%
BMY220617C000675002022-01-05 4:34PM EDT67.501.541.391.55+0.16+11.59%3123,5160.00%
BMY220617C000700002022-01-05 4:47PM EDT70.000.990.921.00+0.07+7.61%2117,0960.00%
BMY220617C000725002022-01-05 4:47PM EDT72.500.660.570.69+0.06+10.00%552,8490.00%
BMY220617C000750002022-01-05 4:33PM EDT75.000.440.400.47+0.04+10.00%61,7530.00%
BMY220617C000775002022-01-04 10:30AM EDT77.500.260.260.330.00-11276.32%
BMY220617C000800002022-01-05 10:30AM EDT80.000.190.180.25+0.01+5.56%41,24013.18%
BMY220617C000850002021-12-30 1:44PM EDT85.000.100.040.390.00-3544128.42%
BMY220617C000900002022-01-04 3:26PM EDT90.000.060.020.140.00-1062831.20%
BMY220617C000950002022-01-03 10:55AM EDT95.000.060.000.070.00-170835.16%
BMY220617C001000002022-01-04 2:20PM EDT100.000.050.020.070.00-5055342.19%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY220617P000300002021-12-31 12:50PM EDT30.000.040.000.260.00-230246150.39%
BMY220617P000350002022-01-03 2:29PM EDT35.000.060.010.300.00-10183130.86%
BMY220617P000400002022-01-04 12:53PM EDT40.000.160.100.370.00-23631118.56%
BMY220617P000450002022-01-05 4:15PM EDT45.000.300.270.34+0.01+3.45%45,022104.49%
BMY220617P000500002022-01-05 4:01PM EDT50.000.620.620.70-0.03-4.62%1811,076102.64%
BMY220617P000525002022-01-05 4:36PM EDT52.500.940.931.24-0.01-1.05%410,149106.35%
BMY220617P000550002022-01-05 4:01PM EDT55.001.351.381.66-0.06-4.26%157,954106.93%
BMY220617P000575002022-01-05 4:39PM EDT57.502.052.062.29+0.04+1.99%1396,243109.81%
BMY220617P000600002022-01-05 4:46PM EDT60.003.002.893.15+0.09+3.09%995,056113.38%
BMY220617P000625002022-01-05 4:47PM EDT62.504.254.054.50-0.05-1.16%512,580120.68%
BMY220617P000650002022-01-05 2:33PM EDT65.005.345.755.90-0.41-7.13%130467129.30%
BMY220617P000675002022-01-05 11:37AM EDT67.507.257.557.70-0.25-3.33%45943138.75%
BMY220617P000700002022-01-05 11:28AM EDT70.009.359.109.75-0.77-7.61%57341146.22%
BMY220617P000725002021-12-21 4:54PM EDT72.5012.7011.7511.950.00-9126159.55%
BMY220617P000750002021-12-22 4:51PM EDT75.0014.4013.8514.400.00-8641169.64%
BMY220617P000775002021-12-01 12:30PM EDT77.5022.9015.9016.100.00--4174.10%
BMY220617P000800002021-11-29 4:42PM EDT80.0026.1518.6019.000.00-67188.15%
BMY220617P000850002021-11-10 7:55AM EDT85.0021.9028.0531.000.00-265266271.68%
BMY220617P000900002021-12-09 4:22PM EDT90.0033.2527.6030.150.00-15224.71%
BMY220617P000950002021-12-13 1:21PM EDT95.0037.2032.0035.450.00-213237.99%
BMY220617P001000002021-12-15 4:05PM EDT100.0040.1537.4040.100.00-27251.77%