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
44.03 0.00 (0.00%)
After hours: 05:22PM EDT
In The Money
Show:ListStraddle
Strike:44.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY240517C000440002024-05-17 3:59PM EDT2024-05-170.030.000.60-0.29-90.62%1,39094263.67%
BMY240524C000440002024-05-17 3:55PM EDT2024-05-240.500.470.57-0.14-21.87%42481321.34%
BMY240531C000440002024-05-17 3:58PM EDT2024-05-310.700.660.70-0.10-12.50%9636719.24%
BMY240607C000440002024-05-17 12:16PM EDT2024-06-070.800.490.93-0.15-15.79%107221.24%
BMY240614C000440002024-05-17 2:09PM EDT2024-06-141.071.011.13-0.16-13.01%1013522.51%
BMY240621C000440002024-05-17 3:58PM EDT2024-06-211.181.181.21-0.17-12.59%1,6012,16421.68%
BMY240628C000440002024-05-17 12:35PM EDT2024-06-281.321.151.53-0.17-11.41%3225.15%
BMY240719C000440002024-05-17 3:39PM EDT2024-07-191.521.471.52-0.18-10.59%1,0071,01920.46%
BMY240816C000440002024-05-17 3:42PM EDT2024-08-162.051.982.08-0.18-8.07%13064623.44%
BMY240920C000440002024-05-17 12:29PM EDT2024-09-202.442.522.55-0.31-11.27%1492724.49%
BMY241018C000440002024-05-17 12:40PM EDT2024-10-182.812.612.85-0.09-3.10%3775124.79%
BMY241220C000440002024-05-17 11:16AM EDT2024-12-203.503.303.70-0.40-10.26%632127.20%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY240517P000440002024-05-17 3:25PM EDT2024-05-170.030.000.40-0.12-80.00%3911,86145.12%
BMY240524P000440002024-05-17 3:59PM EDT2024-05-240.420.400.42+0.02+5.00%35064616.70%
BMY240531P000440002024-05-17 2:54PM EDT2024-05-310.570.550.69-0.01-1.72%15840419.83%
BMY240607P000440002024-05-17 3:57PM EDT2024-06-070.730.710.77-0.24-24.74%622118.21%
BMY240614P000440002024-05-17 3:44PM EDT2024-06-140.840.820.90+0.01+1.20%116418.51%
BMY240621P000440002024-05-17 3:43PM EDT2024-06-210.930.930.96-0.08-7.92%1,1575,56117.68%
BMY240628P000440002024-05-17 3:38PM EDT2024-06-281.000.961.06-0.04-3.85%844617.85%
BMY240719P000440002024-05-17 3:24PM EDT2024-07-191.461.491.53-0.21-12.57%36828721.02%
BMY240816P000440002024-05-17 2:04PM EDT2024-08-162.001.982.03-0.05-2.44%1,64664023.22%
BMY240920P000440002024-05-17 2:35PM EDT2024-09-202.222.262.32-0.31-12.25%1071,73222.56%
BMY241018P000440002024-05-17 3:54PM EDT2024-10-182.742.642.81+0.01+0.37%2270924.72%
BMY241220P000440002024-05-17 11:03AM EDT2024-12-203.373.153.40+0.17+5.31%28425.22%