BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY171020C000450002017-10-11 10:09AM EDT45.0020.3819.0019.850.00-16243.75%
BMY171020C000500002017-10-04 11:24AM EDT50.0014.4514.3014.850.00-180285.16%
BMY171020C000525002017-10-20 3:44PM EDT52.5011.9411.7513.05-1.26-9.55%33312.50%
BMY171020C000550002017-10-20 3:00PM EDT55.009.409.059.90+0.55+6.21%259159.38%
BMY171020C000560002017-10-04 3:54PM EDT56.008.708.158.850.00-890153.91%
BMY171020C000575002017-10-20 10:50AM EDT57.506.856.757.05-0.15-2.14%116143.36%
BMY171020C000590002017-10-11 9:58AM EDT59.006.415.256.000.00-10132.03%
BMY171020C000600002017-10-20 11:49AM EDT60.004.304.354.75-0.36-7.73%7068599.80%
BMY171020C000605002017-10-16 12:07PM EDT60.503.403.854.350.00-2299.41%
BMY171020C000610002017-10-18 10:22AM EDT61.003.103.353.700.00-173777.34%
BMY171020C000615002017-10-19 1:14PM EDT61.503.052.563.250.00-13299.02%
BMY171020C000620002017-10-20 2:23PM EDT62.002.582.012.73+0.21+8.86%173485.74%
BMY171020C000625002017-10-20 3:55PM EDT62.501.901.872.25-0.11-5.47%3054,84855.27%
BMY171020C000630002017-10-20 2:59PM EDT63.001.401.301.47-0.17-10.83%8774,35032.81%
BMY171020C000635002017-10-20 3:31PM EDT63.500.990.871.25-0.05-4.81%20679152.05%
BMY171020C000640002017-10-20 3:58PM EDT64.000.370.380.69-0.33-47.14%1161,54333.50%
BMY171020C000645002017-10-20 3:53PM EDT64.500.040.000.03-0.25-86.21%3265394.59%
BMY171020C000650002017-10-20 3:59PM EDT65.000.160.000.01+0.01+6.67%56814,26810.94%
BMY171020C000655002017-10-20 2:11PM EDT65.500.020.000.20-0.03-60.00%521,47143.36%
BMY171020C000660002017-10-20 3:57PM EDT66.000.020.000.020.00-2164528.13%
BMY171020C000665002017-10-20 11:06AM EDT66.500.050.000.050.00-353742.58%
BMY171020C000670002017-10-20 3:58PM EDT67.000.010.000.01-0.01-50.00%5052737.50%
BMY171020C000675002017-10-20 11:23AM EDT67.500.020.000.01-0.02-50.00%53,50842.19%
BMY171020C000680002017-10-16 2:18PM EDT68.000.030.000.08-0.06-66.67%16133060.94%
BMY171020C000685002017-10-02 10:31AM EDT68.500.230.150.180.00-3993.75%
BMY171020C000690002017-10-06 12:40PM EDT69.000.100.080.15+0.04+66.67%210092.97%
BMY171020C000695002017-10-06 11:56PM EDT69.500.110.030.150.00-20020094.53%
BMY171020C000700002017-10-18 3:57PM EDT70.000.020.000.010.00-354,20965.63%
BMY171020C000710002017-10-06 11:56PM EDT71.000.050.030.080.00-511103.91%
BMY171020C000720002017-09-29 3:40PM EDT72.000.070.010.09+0.04+133.33%100260114.06%
BMY171020C000750002017-10-02 11:42AM EDT75.000.060.000.120.00-1002,120152.34%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY171020P000400002017-09-15 10:05AM EDT40.000.020.000.02-0.02-50.00%284337.50%
BMY171020P000450002017-10-19 10:12AM EDT45.000.020.000.120.00-35151326.56%
BMY171020P000500002017-10-10 9:58AM EDT50.000.010.000.040.00-16880206.25%
BMY171020P000525002017-10-09 10:20AM EDT52.500.010.000.020.00-101,653156.25%
BMY171020P000530002017-09-29 11:50PM EDT53.000.030.000.070.00-44178.13%
BMY171020P000540002017-09-29 11:50PM EDT54.000.030.000.080.00-90165.63%
BMY171020P000550002017-10-13 12:55PM EDT55.000.030.000.040.00-11,996135.94%
BMY171020P000560002017-10-02 12:44PM EDT56.000.030.000.120.00-32146.09%
BMY171020P000565002017-10-20 10:58AM EDT56.500.040.000.01-0.01-20.00%103596.88%
BMY171020P000570002017-10-03 1:25PM EDT57.000.030.000.060.00-531115.63%
BMY171020P000575002017-10-17 1:17PM EDT57.500.030.000.240.00-101,353141.02%
BMY171020P000580002017-09-28 12:39PM EDT58.000.110.070.130.00-10538127.34%
BMY171020P000585002017-10-19 12:20PM EDT58.500.010.000.220.00-220121.48%
BMY171020P000590002017-10-12 11:58AM EDT59.000.050.000.100.00-25796.09%
BMY171020P000595002017-10-12 10:53AM EDT59.500.020.000.120.00-627791.41%
BMY171020P000600002017-10-18 2:28PM EDT60.000.040.000.010.00-274,92656.25%
BMY171020P000605002017-10-12 11:24AM EDT60.500.050.000.150.00-52179.69%
BMY171020P000610002017-10-20 9:58AM EDT61.000.010.000.23-0.04-80.00%12239079.30%
BMY171020P000615002017-10-20 3:52PM EDT61.500.030.000.03-0.02-40.00%63,01351.56%
BMY171020P000620002017-10-19 11:21AM EDT62.000.030.000.220.00-271,56860.55%
BMY171020P000625002017-10-19 10:12AM EDT62.500.060.000.010.00-352,39929.69%
BMY171020P000630002017-10-20 3:19PM EDT63.000.010.000.02-0.01-50.00%3078426.56%
BMY171020P000635002017-10-20 3:52PM EDT63.500.010.000.02-0.04-80.00%3777518.75%
BMY171020P000640002017-10-20 3:16PM EDT64.000.020.000.05-0.06-75.00%3467014.26%
BMY171020P000645002017-10-20 3:58PM EDT64.500.160.000.17-0.13-44.83%2114089.38%
BMY171020P000650002017-10-20 3:59PM EDT65.000.630.420.76-0.03-4.55%15837530.08%
BMY171020P000655002017-10-20 2:21PM EDT65.500.901.031.31-0.39-30.23%6114246.29%
BMY171020P000660002017-10-18 10:09AM EDT66.001.711.211.820.00-96858.20%
BMY171020P000665002017-10-20 5:51PM EDT66.502.232.012.470.00-1058.98%
BMY171020P000670002017-10-18 10:09AM EDT67.002.672.502.880.00-182360.94%
BMY171020P000675002017-10-18 10:39AM EDT67.503.643.003.250.00-304655.86%
BMY171020P000685002017-10-16 5:32PM EDT68.503.654.004.200.00-2260.16%
BMY171020P000690002017-10-20 5:51PM EDT69.004.554.504.700.00-1165.63%
BMY171020P000700002017-10-11 10:57AM EDT70.004.935.505.700.00-6677.34%