BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY200529C000400002020-05-22 3:32PM EDT40.0020.7019.2521.70-2.32-10.08%515293.95%
BMY200529C000500002020-05-21 9:45AM EDT50.0011.608.6512.00+11.60--1186.23%
BMY200529C000510002020-05-22 2:44PM EDT51.009.807.6011.10+9.80-10179.20%
BMY200529C000520002020-05-07 9:57AM EDT52.0010.507.609.700.00--0144.34%
BMY200529C000530002020-04-30 10:15AM EDT53.008.236.658.700.00--3132.62%
BMY200529C000540002020-05-01 10:33AM EDT54.006.506.207.350.00-51100.88%
BMY200529C000550002020-05-21 12:59PM EDT55.005.805.106.200.00-643581.05%
BMY200529C000560002020-05-22 2:55PM EDT56.004.824.204.95-0.54-10.07%2553.32%
BMY200529C000570002020-05-22 3:21PM EDT57.003.673.403.95-0.40-9.83%152744.53%
BMY200529C000580002020-05-22 2:43PM EDT58.002.972.412.95-0.93-23.85%361235.55%
BMY200529C000590002020-05-22 3:32PM EDT59.001.970.902.06-0.34-14.72%75431.93%
BMY200529C000600002020-05-22 3:55PM EDT60.001.171.041.32-0.28-19.31%4514430.76%
BMY200529C000610002020-05-22 3:58PM EDT61.000.610.610.72-0.42-40.78%12930228.86%
BMY200529C000620002020-05-22 3:54PM EDT62.000.300.280.35-0.28-48.28%78359028.52%
BMY200529C000630002020-05-22 3:59PM EDT63.000.160.140.16-0.09-36.00%82091429.10%
BMY200529C000640002020-05-22 3:47PM EDT64.000.070.020.08-0.06-46.15%2082,39831.06%
BMY200529C000650002020-05-22 3:48PM EDT65.000.040.020.05-0.03-42.86%46912,43834.38%
BMY200529C000660002020-05-22 2:46PM EDT66.000.020.000.04-0.04-66.67%2721,92138.67%
BMY200529C000670002020-05-22 11:15AM EDT67.000.020.000.03-0.01-33.33%333642.58%
BMY200529C000680002020-05-22 10:43AM EDT68.000.020.020.16-0.01-33.33%118658.01%
BMY200529C000690002020-05-21 3:30PM EDT69.000.010.000.030.00-7814153.13%
BMY200529C000700002020-05-19 1:06PM EDT70.000.010.000.160.00-331167.97%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY200529P000300002020-04-20 3:12PM EDT30.000.080.000.040.00--1237.50%
BMY200529P000350002020-05-05 2:33PM EDT35.000.030.000.200.00--15233.59%
BMY200529P000500002020-04-27 2:25PM EDT50.000.150.000.180.00--893.75%
BMY200529P000510002020-05-01 11:58AM EDT51.000.300.000.640.00-44113.48%
BMY200529P000520002020-04-29 12:03PM EDT52.000.190.000.630.00-55103.32%
BMY200529P000530002020-05-20 11:53AM EDT53.000.010.000.190.00-12570.70%
BMY200529P000540002020-05-14 11:25AM EDT54.000.130.000.040.00-21053.52%
BMY200529P000550002020-05-22 2:11PM EDT55.000.020.000.23-0.03-60.00%15057.23%
BMY200529P000560002020-05-22 3:58PM EDT56.000.030.010.03-0.05-62.50%1245837.50%
BMY200529P000570002020-05-22 1:05PM EDT57.000.060.050.07-0.08-57.14%13228536.13%
BMY200529P000580002020-05-22 3:18PM EDT58.000.130.110.13-0.06-31.58%55042433.40%
BMY200529P000590002020-05-22 3:48PM EDT59.000.260.190.26-0.09-25.71%43332431.45%
BMY200529P000600002020-05-22 3:59PM EDT60.000.500.300.53-0.08-13.79%14917330.76%
BMY200529P000610002020-05-22 3:57PM EDT61.001.000.850.93+0.10+11.11%5946028.86%
BMY200529P000620002020-05-22 3:48PM EDT62.001.571.451.58+0.02+1.29%9848029.30%
BMY200529P000630002020-05-22 2:57PM EDT63.002.342.292.45+0.18+8.33%3330033.59%
BMY200529P000640002020-05-22 3:39PM EDT64.003.282.953.45+0.23+7.54%2422942.38%
BMY200529P000650002020-05-22 11:50AM EDT65.003.833.404.60-0.47-10.93%515659.38%
BMY200529P000660002020-05-22 3:24PM EDT66.005.344.755.90+0.37+7.44%63083.50%
BMY200529P000670002020-05-22 10:42AM EDT67.005.575.256.50+3.03+119.29%14169.24%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more