UK markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.20-0.28 (-0.68%)
At close: 04:00PM EDT
41.27 +0.07 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:52.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621C000525002024-06-14 11:45AM EDT2024-06-210.010.000.010.00-813,61165.63%
BMY240719C000525002024-06-10 9:55AM EDT2024-07-190.040.020.090.00-310343.56%
BMY240816C000525002024-06-13 1:21PM EDT2024-08-160.090.050.110.00-25,62533.69%
BMY240920C000525002024-06-14 12:20PM EDT2024-09-200.190.140.17-0.05-20.83%52,59929.49%
BMY241018C000525002024-06-11 3:44PM EDT2024-10-180.230.150.25-0.12-34.29%61,12428.32%
BMY241115C000525002024-06-14 12:45PM EDT2024-11-150.410.220.44+0.04+10.81%102729.59%
BMY241220C000525002024-06-14 12:36PM EDT2024-12-200.850.210.75+0.37+77.08%581831.30%
BMY250117C000525002024-06-14 12:47PM EDT2025-01-170.590.560.59+0.06+11.32%915,92827.10%
BMY250321C000525002024-06-10 3:41PM EDT2025-03-211.010.020.860.00-13526.89%
BMY250516C000525002024-06-14 1:09PM EDT2025-05-161.200.721.26-0.18-13.04%12,08828.14%
BMY250620C000525002024-06-13 11:05AM EDT2025-06-201.110.461.360.00-320527.58%
BMY250815C000525002024-05-23 1:20PM EDT2025-08-151.510.301.870.00-37629.29%
BMY251121C000525002024-06-04 12:53PM EDT2025-11-212.000.752.330.00-536829.14%
BMY260116C000525002024-06-14 2:19PM EDT2026-01-162.202.112.44-0.45-16.98%181028.31%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240621P000525002024-06-14 3:44PM EDT2024-06-2111.0011.1012.65-0.05-0.45%25298149.80%
BMY240719P000525002024-05-29 11:16AM EDT2024-07-1912.4010.0512.500.00-1051285.64%
BMY240816P000525002024-06-06 11:32AM EDT2024-08-1611.7511.5012.650.00-11,35254.79%
BMY240920P000525002024-06-11 10:16AM EDT2024-09-2010.8011.5512.450.00-22,46050.39%
BMY241018P000525002024-05-29 9:50AM EDT2024-10-1812.7110.8012.500.00-201,38545.14%
BMY241115P000525002024-06-11 12:55PM EDT2024-11-1510.3011.5512.100.00-3135.43%
BMY241220P000525002024-05-29 2:58PM EDT2024-12-2012.7011.3012.800.00-23040.19%
BMY250117P000525002024-06-10 2:55PM EDT2025-01-1710.8311.1012.700.00-11,85136.50%
BMY250321P000525002024-05-24 2:49PM EDT2025-03-2111.8211.8012.850.00-8833.47%
BMY250516P000525002024-05-03 10:07AM EDT2025-05-169.6510.0014.200.00-1559740.52%
BMY250620P000525002024-06-05 12:52PM EDT2025-06-2012.2011.9013.300.00-57532.40%
BMY250815P000525002024-04-23 2:47PM EDT2025-08-157.000.000.000.00-12220.00%
BMY251121P000525002024-03-12 10:20AM EDT2025-11-215.607.058.450.00-221100.00%
BMY260116P000525002024-06-14 10:16AM EDT2026-01-1613.1512.0514.70+0.40+3.14%168433.43%