Canada markets open in 9 hours 4 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.29-0.05 (-0.07%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY210618C000300002021-04-14 12:27PM EDT30.0033.8534.3535.500.00-110.00%
BMY210618C000350002021-03-30 3:22PM EDT35.0028.4427.3028.550.00-400.00%
BMY210618C000400002021-06-07 10:19AM EDT40.0025.1027.2027.400.00-1016181.25%
BMY210618C000450002021-05-26 1:30PM EDT45.0021.4022.2022.350.00-152179.69%
BMY210618C000500002021-06-10 1:00PM EDT50.0017.3017.0017.350.00-115,884137.50%
BMY210618C000525002021-05-24 11:21AM EDT52.5015.4514.7014.850.00-2632117.97%
BMY210618C000550002021-06-14 10:07AM EDT55.0012.2512.1512.70-0.10-0.81%5485113.87%
BMY210618C000575002021-06-14 2:19PM EDT57.509.379.609.85-0.74-7.32%171,21679.69%
BMY210618C000600002021-06-14 3:49PM EDT60.007.307.257.35-0.06-0.82%1473,73461.33%
BMY210618C000610002021-06-09 10:46AM EDT61.005.606.256.350.00-62353.91%
BMY210618C000620002021-06-11 3:14PM EDT62.005.105.255.350.00-111946.48%
BMY210618C000625002021-06-14 3:27PM EDT62.504.544.704.85-0.26-5.42%1038,10242.77%
BMY210618C000630002021-06-10 9:47AM EDT63.003.954.204.350.00-4215839.06%
BMY210618C000640002021-06-14 11:05AM EDT64.003.053.253.40-0.24-7.29%1222236.33%
BMY210618C000650002021-06-14 3:52PM EDT65.002.232.262.37-0.12-5.11%72211,50325.39%
BMY210618C000660002021-06-14 3:53PM EDT66.001.341.341.44-0.11-7.59%1731,74420.90%
BMY210618C000670002021-06-14 3:59PM EDT67.000.660.640.68-0.11-14.29%4045,02018.65%
BMY210618C000675002021-06-14 3:58PM EDT67.500.380.380.42-0.14-26.92%53025,44418.41%
BMY210618C000680002021-06-14 3:53PM EDT68.000.230.210.24-0.07-23.33%1602,99418.36%
BMY210618C000690002021-06-14 3:52PM EDT69.000.060.070.09-0.05-45.45%2251,17720.70%
BMY210618C000700002021-06-14 3:58PM EDT70.000.030.030.04-0.03-50.00%13214,15423.63%
BMY210618C000710002021-06-14 3:31PM EDT71.000.020.020.03-0.01-33.33%4616728.52%
BMY210618C000720002021-06-14 9:30AM EDT72.000.020.010.08-0.03-60.00%16341.80%
BMY210618C000725002021-06-14 2:13PM EDT72.500.020.000.03-0.01-33.33%406,57037.50%
BMY210618C000730002021-06-11 3:31PM EDT73.000.020.000.020.00-42837.50%
BMY210618C000750002021-06-14 2:13PM EDT75.000.020.000.02-0.01-33.33%383,16648.44%
BMY210618C000800002021-06-10 2:13PM EDT80.000.010.000.010.00-22,89660.94%
BMY210618C000850002021-05-26 11:55AM EDT85.000.010.000.010.00-446981.25%
BMY210618C000900002021-06-08 12:20PM EDT90.000.030.000.010.00-21,08496.88%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY210618P000300002021-02-05 4:32PM EDT30.000.020.000.100.00-100329.69%
BMY210618P000350002021-02-05 11:15AM EDT35.000.060.000.300.00-600317.97%
BMY210618P000400002021-06-04 9:40AM EDT40.000.010.000.100.00-121894220.31%
BMY210618P000450002021-06-07 3:07PM EDT45.000.010.000.090.00-281,198172.66%
BMY210618P000500002021-06-14 2:12PM EDT50.000.010.000.010.00-6718,765100.00%
BMY210618P000525002021-06-14 12:07PM EDT52.500.010.000.01-0.01-50.00%206,82987.50%
BMY210618P000550002021-06-14 3:22PM EDT55.000.010.000.010.00-1311,62271.88%
BMY210618P000575002021-06-14 3:52PM EDT57.500.020.010.030.00-914,98467.19%
BMY210618P000580002021-06-14 3:52PM EDT58.000.020.000.03-0.06-75.00%602561.72%
BMY210618P000590002021-06-14 12:31PM EDT59.000.020.010.03-0.01-33.33%603057.81%
BMY210618P000600002021-06-14 3:56PM EDT60.000.020.020.030.00-257,66753.13%
BMY210618P000610002021-06-14 3:52PM EDT61.000.030.020.03-0.02-40.00%10211347.66%
BMY210618P000620002021-06-14 12:52PM EDT62.000.030.030.05-0.02-40.00%1454144.92%
BMY210618P000625002021-06-14 2:42PM EDT62.500.040.030.040.00-396,30539.45%
BMY210618P000630002021-06-14 12:31PM EDT63.000.040.030.04-0.01-20.00%264535.94%
BMY210618P000640002021-06-14 12:06PM EDT64.000.030.030.05-0.02-40.00%4971,23730.27%
BMY210618P000650002021-06-14 2:25PM EDT65.000.080.050.070.00-4358,03024.61%
BMY210618P000660002021-06-14 3:43PM EDT66.000.140.120.14-0.01-6.67%40655020.31%
BMY210618P000670002021-06-14 3:23PM EDT67.000.500.350.40+0.06+13.64%601,18418.99%
BMY210618P000675002021-06-14 1:51PM EDT67.500.880.600.63+0.20+29.41%241,67218.41%
BMY210618P000680002021-06-14 10:18AM EDT68.001.010.810.97-0.13-11.40%222819.24%
BMY210618P000690002021-06-10 2:30PM EDT69.001.801.751.860.00-2724.41%
BMY210618P000700002021-06-11 10:12AM EDT70.003.042.572.950.00-725638.48%
BMY210618P000725002021-05-27 11:00AM EDT72.506.255.205.450.00-22359.18%
BMY210618P000750002021-04-21 1:45PM EDT75.008.787.858.150.00-22381.25%
BMY210618P000800002021-05-12 12:30PM EDT80.0015.0012.9513.200.00-44120.90%
BMY210618P000850002021-01-26 11:01AM EDT85.0020.1022.9524.800.00-2949419.34%
BMY210618P000900002021-04-05 11:59AM EDT90.0026.7024.7025.950.00-11313.77%