Canada markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.70-4.16 (-8.51%)
At close: 04:00PM EDT
44.92 +0.22 (+0.49%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY240426C000450002024-04-25 3:57PM EDT2024-04-260.280.230.27-3.50-92.59%1,679042.97%
BMY240510C000450002024-04-25 3:27PM EDT2024-05-100.860.761.07-3.39-79.76%1521333.50%
BMY240517C000450002024-04-25 3:56PM EDT2024-05-171.050.981.02-3.63-77.56%77226626.51%
BMY240621C000450002024-04-25 3:52PM EDT2024-06-211.691.651.70-3.16-65.15%1,29585526.12%
BMY240816C000450002024-04-25 3:45PM EDT2024-08-162.392.422.48-2.81-54.04%3472,99626.42%
BMY240920C000450002024-04-25 3:56PM EDT2024-09-202.982.872.94-2.92-49.49%61219227.12%
BMY241018C000450002024-04-25 3:54PM EDT2024-10-183.153.053.15-2.25-41.67%1444626.58%
BMY250117C000450002024-04-25 3:42PM EDT2025-01-173.863.803.90-2.69-41.07%4481,63226.50%
BMY250516C000450002024-04-25 3:40PM EDT2025-05-164.684.554.95-2.62-35.89%2178927.80%
BMY250620C000450002024-04-25 3:33PM EDT2025-06-205.053.805.15-2.55-33.55%6627.66%
BMY250815C000450002024-03-22 2:02PM EDT2025-08-159.806.158.500.00-222542.69%
BMY251121C000450002024-04-25 3:42PM EDT2025-11-215.855.556.35-2.50-29.94%4511629.09%
BMY260116C000450002024-04-25 3:34PM EDT2026-01-166.356.006.35-2.75-30.22%44249927.77%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY240426P000450002024-04-25 3:56PM EDT2024-04-260.500.540.58+0.47+1,566.67%1,24316844.14%
BMY240503P000450002024-04-25 3:44PM EDT2024-05-030.860.820.87+0.76+760.00%4673026.81%
BMY240510P000450002024-04-25 3:29PM EDT2024-05-100.960.971.10+0.79+464.71%2414425.98%
BMY240517P000450002024-04-25 3:47PM EDT2024-05-171.191.151.20+0.95+395.83%2,0574,79123.73%
BMY240524P000450002024-04-25 1:08PM EDT2024-05-241.251.251.35+0.94+303.23%514923.68%
BMY240531P000450002024-04-25 3:52PM EDT2024-05-311.421.321.56+1.02+255.00%697825.00%
BMY240621P000450002024-04-25 3:53PM EDT2024-06-211.611.601.65+1.08+203.77%7344,88421.17%
BMY240816P000450002024-04-25 3:50PM EDT2024-08-162.482.222.64+1.33+115.65%1,2373,07625.00%
BMY240920P000450002024-04-25 3:09PM EDT2024-09-202.802.812.89+1.39+98.58%2212,36824.06%
BMY241018P000450002024-04-25 3:45PM EDT2024-10-183.253.153.25+1.57+93.45%7940724.98%
BMY241220P000450002024-04-25 3:22PM EDT2024-12-203.553.553.70+1.44+68.25%563924.56%
BMY250117P000450002024-04-25 3:25PM EDT2025-01-173.903.854.05+1.50+62.50%1,2847,43425.54%
BMY250516P000450002024-04-24 1:35PM EDT2025-05-163.154.304.700.00-1354024.81%
BMY250620P000450002024-04-25 2:07PM EDT2025-06-204.854.604.90+1.60+49.23%261,52024.80%
BMY250815P000450002024-04-25 3:03PM EDT2025-08-155.074.955.15+1.42+38.90%594224.54%
BMY251121P000450002024-04-25 2:14PM EDT2025-11-215.604.955.65+1.65+41.77%401,32024.60%
BMY260116P000450002024-04-25 3:34PM EDT2026-01-165.705.305.90+1.32+30.14%833,24124.56%