New Zealand markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.60-0.21 (-0.36%)
At close: 4:00PM EDT
57.74 +0.14 (+0.24%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY211029C000500002021-10-22 3:58PM EDT50.007.707.357.80+0.25+3.36%526678.91%
BMY211029C000530002021-10-14 12:33PM EDT53.005.102.966.200.00-17121.09%
BMY211029C000540002021-10-22 12:47PM EDT54.003.833.005.20+3.83-19060.94%
BMY211029C000550002021-10-22 3:40PM EDT55.002.772.753.50-0.07-2.46%177851.22%
BMY211029C000560002021-10-22 12:05PM EDT56.002.031.712.96+0.14+7.41%74371.00%
BMY211029C000570002021-10-22 3:53PM EDT57.001.331.241.47+0.01+0.76%1319239.06%
BMY211029C000575002021-10-22 3:59PM EDT57.501.161.101.16+0.01+0.87%2,86835737.70%
BMY211029C000580002021-10-22 3:58PM EDT58.000.840.800.88-0.08-8.70%74491036.13%
BMY211029C000590002021-10-22 3:59PM EDT59.000.480.430.50-0.08-14.29%39357435.40%
BMY211029C000600002021-10-22 3:59PM EDT60.000.260.240.27-0.09-25.71%2265,92335.45%
BMY211029C000610002021-10-22 3:59PM EDT61.000.150.110.15-0.06-28.57%5829,98636.72%
BMY211029C000620002021-10-22 3:58PM EDT62.000.100.080.12-0.05-33.33%643,33241.41%
BMY211029C000625002021-10-22 3:57PM EDT62.500.080.070.08-0.03-27.27%845640.82%
BMY211029C000630002021-10-22 3:58PM EDT63.000.060.060.09-0.01-14.29%539,58444.92%
BMY211029C000640002021-10-22 3:50PM EDT64.000.040.040.07-0.01-20.00%414748.44%
BMY211029C000650002021-10-22 3:51PM EDT65.000.040.030.050.00-480650.78%
BMY211029C000660002021-10-22 3:51PM EDT66.000.030.020.030.00-513250.39%
BMY211029C000670002021-10-22 11:23AM EDT67.000.020.020.030.00-43,12354.69%
BMY211029C000680002021-10-22 11:55AM EDT68.000.010.010.04-0.01-50.00%510959.38%
BMY211029C000690002021-10-20 12:15PM EDT69.000.020.001.270.00-83400123.73%
BMY211029C000700002021-10-22 2:55PM EDT70.000.010.000.03-0.01-50.00%264164.06%
BMY211029C000750002021-10-01 3:13PM EDT75.000.090.001.270.00-1051160.35%
BMY211029C000800002021-10-18 12:55PM EDT80.000.030.001.27+0.03--2187.11%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY211029P000500002021-10-22 3:24PM EDT50.000.020.001.270.00-41947110.55%
BMY211029P000520002021-10-22 3:07PM EDT52.000.050.020.050.00-2595245.31%
BMY211029P000525002021-10-22 3:35PM EDT52.500.070.031.31-0.01-12.50%234785.64%
BMY211029P000530002021-10-22 3:51PM EDT53.000.090.051.150.00-1915076.66%
BMY211029P000540002021-10-22 3:51PM EDT54.000.130.110.15-0.01-7.14%12156740.63%
BMY211029P000550002021-10-22 3:50PM EDT55.000.240.190.250.00-44248837.89%
BMY211029P000560002021-10-22 3:40PM EDT56.000.400.370.44-0.01-2.44%24462236.23%
BMY211029P000570002021-10-22 3:55PM EDT57.000.680.690.77-0.03-4.23%6831,24935.55%
BMY211029P000575002021-10-22 3:59PM EDT57.500.940.951.00+0.04+4.44%3,00132335.65%
BMY211029P000580002021-10-22 3:53PM EDT58.001.161.081.300.00-24241436.82%
BMY211029P000590002021-10-22 3:34PM EDT59.001.901.172.33-0.09-4.52%3884151.27%
BMY211029P000600002021-10-22 3:57PM EDT60.002.682.522.710.00-3233537.40%
BMY211029P000610002021-10-22 3:33PM EDT61.003.603.405.00-0.10-2.70%104,04368.36%
BMY211029P000620002021-10-21 2:18PM EDT62.004.663.006.350.00-55,36352.25%
BMY211029P000625002021-10-18 2:16AM EDT62.504.303.306.700.00--43122.36%
BMY211029P000630002021-10-21 3:03PM EDT63.005.613.907.100.00-215123.63%
BMY211029P000640002021-10-22 10:11AM EDT64.006.334.808.25+0.43+7.29%210754.88%
BMY211029P000650002021-10-14 2:47PM EDT65.007.125.659.050.00-257140.53%
BMY211029P000660002021-10-19 11:25AM EDT66.008.486.7010.100.00-112151.37%
BMY211029P000670002021-10-22 11:19AM EDT67.009.247.5011.20+0.24+2.67%214163.97%
BMY211029P000680002021-10-12 3:55PM EDT68.0011.108.6012.300.00-23266.02%
BMY211029P000690002021-09-22 1:26PM EDT69.009.009.4013.450.00--3064.06%
BMY211029P000700002021-10-04 3:40PM EDT70.0011.2011.2014.450.00--14116.41%