BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY190719C000350002019-07-16 12:24PM EDT35.009.408.809.650.00-20292.19%
BMY190719C000400002019-07-18 10:02AM EDT40.003.803.954.100.00-20111.72%
BMY190719C000410002019-07-15 2:46PM EDT41.003.202.853.150.00-50103.91%
BMY190719C000420002019-07-11 1:43PM EDT42.002.551.862.190.00--085.16%
BMY190719C000425002019-07-11 1:48PM EDT42.501.921.351.680.00--068.75%
BMY190719C000430002019-07-18 1:52PM EDT43.001.010.971.140.00-16046.48%
BMY190719C000435002019-07-18 3:04PM EDT43.500.720.580.640.00-344031.06%
BMY190719C000440002019-07-18 3:59PM EDT44.000.250.220.260.00-526025.39%
BMY190719C000445002019-07-18 3:14PM EDT44.500.080.050.070.00-479024.61%
BMY190719C000450002019-07-18 2:11PM EDT45.000.020.000.040.00-312032.81%
BMY190719C000455002019-07-18 2:57PM EDT45.500.010.000.010.00-10033.59%
BMY190719C000460002019-07-17 2:07PM EDT46.000.010.000.010.00-155042.19%
BMY190719C000465002019-07-18 11:15AM EDT46.500.010.000.020.00-1051.56%
BMY190719C000470002019-07-18 10:55AM EDT47.000.030.000.020.00-18059.38%
BMY190719C000475002019-07-18 2:22PM EDT47.500.030.000.040.00-1075.78%
BMY190719C000480002019-07-18 10:55AM EDT48.000.010.000.010.00-12068.75%
BMY190719C000485002019-07-11 1:53PM EDT48.500.030.000.030.00-5089.06%
BMY190719C000490002019-07-18 2:22PM EDT49.000.020.000.030.00-2096.88%
BMY190719C000495002019-07-11 11:33AM EDT49.500.010.000.040.00-200109.38%
BMY190719C000500002019-07-18 10:37AM EDT50.000.020.000.010.00-4096.88%
BMY190719C000505002019-07-01 2:16PM EDT50.500.030.000.040.00-20125.00%
BMY190719C000510002019-06-24 9:52AM EDT51.000.050.000.030.00--0126.56%
BMY190719C000520002019-06-24 12:30PM EDT52.000.020.000.030.00--0140.63%
BMY190719C000525002019-07-15 3:24PM EDT52.500.010.000.010.00-20131.25%
BMY190719C000550002019-07-08 1:19PM EDT55.000.010.000.040.00-150187.50%
BMY190719C000600002019-06-25 11:19AM EDT60.000.030.000.000.00-1050.00%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY190719P000350002019-07-18 10:21AM EDT35.000.020.000.030.00-20190.63%
BMY190719P000370002019-06-25 3:06PM EDT37.000.010.000.030.00-100150.00%
BMY190719P000380002019-07-02 10:21AM EDT38.000.010.000.030.00-20131.25%
BMY190719P000390002019-07-12 12:17PM EDT39.000.020.000.030.00-10109.38%
BMY190719P000400002019-07-18 2:20PM EDT40.000.010.000.000.00-11050.00%
BMY190719P000410002019-07-16 12:33PM EDT41.000.030.000.030.00-20070.31%
BMY190719P000420002019-07-18 1:18PM EDT42.000.010.000.010.00-17046.88%
BMY190719P000425002019-07-15 2:42PM EDT42.500.050.000.020.00-152041.41%
BMY190719P000430002019-07-18 3:59PM EDT43.000.020.020.040.00-225036.33%
BMY190719P000435002019-07-18 1:48PM EDT43.500.070.050.100.00-240032.42%
BMY190719P000440002019-07-18 3:59PM EDT44.000.220.190.200.00-941024.41%
BMY190719P000445002019-07-18 3:26PM EDT44.500.520.500.550.00-215028.91%
BMY190719P000450002019-07-18 3:47PM EDT45.001.020.941.010.00-782037.11%
BMY190719P000455002019-07-18 3:25PM EDT45.501.451.401.580.00-38063.48%
BMY190719P000460002019-07-18 2:55PM EDT46.001.951.932.150.00-41068.75%
BMY190719P000465002019-07-18 9:42AM EDT46.502.892.312.620.00-1054.69%
BMY190719P000470002019-07-18 2:26PM EDT47.002.852.913.100.00-33082.03%
BMY190719P000475002019-07-17 12:32PM EDT47.503.303.253.650.00-50050.00%
BMY190719P000480002019-07-18 2:19PM EDT48.003.903.854.150.00-14099.61%
BMY190719P000485002019-07-10 9:46AM EDT48.502.404.354.700.00-10118.75%
BMY190719P000490002019-07-18 3:59PM EDT49.004.904.905.200.00-20136.72%
BMY190719P000500002019-07-18 11:37AM EDT50.006.455.856.150.00-100135.94%
BMY190719P000520002019-06-24 12:30PM EDT52.006.527.758.150.00--050.00%
BMY190719P000525002019-07-17 12:32PM EDT52.508.308.2510.550.00-500374.22%
BMY190719P000550002019-06-26 1:21PM EDT55.0010.1410.8011.150.00--0193.75%
BMY190719P000600002019-07-05 2:14PM EDT60.0013.8515.8016.150.00-500256.25%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes