New Zealand markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.30+1.05 (+1.97%)
As of 03:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240328C000550002024-03-28 2:33PM EDT2024-03-280.010.000.03-0.01-50.00%2273,08819.92%
BMY240405C000550002024-03-28 3:08PM EDT2024-04-050.200.200.23+0.12+150.00%4031,38714.75%
BMY240412C000550002024-03-28 2:46PM EDT2024-04-120.350.380.41+0.19+118.75%27860515.43%
BMY240419C000550002024-03-28 3:10PM EDT2024-04-190.580.570.60+0.27+87.10%2,93621,33416.58%
BMY240426C000550002024-03-28 2:54PM EDT2024-04-260.960.971.01+0.31+47.69%901,82521.29%
BMY240503C000550002024-03-28 2:38PM EDT2024-05-031.051.101.46+0.26+32.91%734725.76%
BMY240517C000550002024-03-28 3:06PM EDT2024-05-171.421.401.45+0.40+39.22%6257,95421.83%
BMY240621C000550002024-03-28 3:12PM EDT2024-06-212.001.992.03+0.50+33.33%41910,03722.34%
BMY240816C000550002024-03-28 2:00PM EDT2024-08-162.632.592.65+0.53+25.24%7699121.97%
BMY240920C000550002024-03-28 2:38PM EDT2024-09-202.993.003.10+0.47+18.65%1103,48122.67%
BMY241018C000550002024-03-28 3:10PM EDT2024-10-183.243.203.25+0.54+20.00%288,34921.99%
BMY250117C000550002024-03-28 2:54PM EDT2025-01-174.104.054.20+0.67+19.53%27117,46723.16%
BMY250516C000550002024-03-15 10:31AM EDT2025-05-164.755.055.300.00-5424024.33%
BMY250620C000550002024-03-27 10:07AM EDT2025-06-204.895.405.650.00-12424.82%
BMY250815C000550002024-03-18 10:24AM EDT2025-08-154.815.706.050.00-69024.99%
BMY251121C000550002024-03-28 12:13PM EDT2025-11-216.356.356.75+0.58+10.05%1228625.40%
BMY260116C000550002024-03-28 12:17PM EDT2026-01-166.716.657.15+0.48+7.70%338,31425.68%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY240328P000550002024-03-22 2:24PM EDT2024-03-280.700.560.75-2.27-76.43%27723.24%
BMY240405P000550002024-03-28 2:47PM EDT2024-04-051.461.311.37-1.02-41.13%2010928.66%
BMY240412P000550002024-03-28 1:45PM EDT2024-04-121.601.461.54-1.60-50.00%11725.34%
BMY240419P000550002024-03-28 2:19PM EDT2024-04-191.751.621.70-1.05-37.50%3012,25024.12%
BMY240517P000550002024-03-28 3:06PM EDT2024-05-172.332.202.32-0.87-27.19%322,07523.95%
BMY240621P000550002024-03-28 2:26PM EDT2024-06-212.662.602.65-0.84-24.00%1794,73421.58%
BMY240816P000550002024-03-25 10:27AM EDT2024-08-164.653.303.400.00-12584622.36%
BMY240920P000550002024-03-22 3:55PM EDT2024-09-205.403.503.600.00-91,05621.36%
BMY241018P000550002024-03-27 10:26AM EDT2024-10-184.593.803.900.00-1017121.69%
BMY250117P000550002024-03-28 2:40PM EDT2025-01-174.654.504.65-0.63-11.93%643,43321.90%
BMY250516P000550002024-03-28 12:58PM EDT2025-05-165.665.355.55-0.44-7.21%324322.40%
BMY250620P000550002024-03-27 12:02PM EDT2025-06-206.305.505.750.00-35024522.35%
BMY250815P000550002024-03-27 12:08PM EDT2025-08-156.755.756.150.00-395322.65%
BMY251121P000550002024-03-25 11:20AM EDT2025-11-217.556.356.750.00-21822.90%
BMY260116P000550002024-03-27 12:38PM EDT2026-01-167.206.657.050.00-301,39422.94%