BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY181123C000440002018-11-13 9:33AM EST44.009.300.000.000.00-100.00%
BMY181123C000470002018-10-30 2:33PM EST47.003.450.000.000.00-100.00%
BMY181123C000480002018-11-07 10:02AM EST48.004.380.000.000.00-600.00%
BMY181123C000490002018-11-07 10:01AM EST49.003.410.000.000.00-400.00%
BMY181123C000500002018-11-16 2:29PM EST50.003.800.000.000.00-800.00%
BMY181123C000510002018-11-16 9:31AM EST51.002.850.000.000.00-100.00%
BMY181123C000515002018-11-16 9:31AM EST51.502.390.000.000.00-100.00%
BMY181123C000520002018-11-16 10:38AM EST52.002.110.000.000.00-800.00%
BMY181123C000525002018-11-16 3:12PM EST52.502.160.000.000.00-1300.00%
BMY181123C000530002018-11-16 3:54PM EST53.001.380.000.000.00-23900.00%
BMY181123C000535002018-11-16 3:41PM EST53.501.090.000.000.00-3900.00%
BMY181123C000540002018-11-16 3:13PM EST54.000.780.000.000.00-26500.00%
BMY181123C000545002018-11-16 3:12PM EST54.500.590.000.000.00-5801.56%
BMY181123C000555002018-11-16 3:24PM EST55.500.230.000.000.00-1106.25%
BMY181123C000565002018-11-15 3:20PM EST56.500.050.000.000.00-5012.50%
BMY181123C000575002018-11-16 3:05PM EST57.500.040.000.000.00-49012.50%
BMY181123C000585002018-11-16 3:08PM EST58.500.050.000.080.00-20044.14%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY181123P000450002018-11-14 10:23AM EST45.000.010.000.000.00-1050.00%
BMY181123P000470002018-11-14 11:54AM EST47.000.030.000.000.00-3025.00%
BMY181123P000475002018-11-16 2:26PM EST47.500.020.000.190.00-9069.14%
BMY181123P000480002018-11-12 10:26AM EST48.000.050.000.000.00-4025.00%
BMY181123P000490002018-11-16 11:00AM EST49.000.050.000.000.00-7025.00%
BMY181123P000495002018-11-16 11:00AM EST49.500.060.000.000.00-14025.00%
BMY181123P000500002018-11-16 3:05PM EST50.000.040.000.000.00-2012.50%
BMY181123P000505002018-11-15 11:03AM EST50.500.210.000.000.00-4012.50%
BMY181123P000510002018-11-16 1:10PM EST51.000.050.000.000.00-501012.50%
BMY181123P000515002018-11-15 3:01PM EST51.500.240.000.000.00-139012.50%
BMY181123P000520002018-11-16 2:02PM EST52.000.130.000.000.00-185012.50%
BMY181123P000525002018-11-16 2:54PM EST52.500.180.000.000.00-2706.25%
BMY181123P000530002018-11-16 3:58PM EST53.000.230.000.000.00-4306.25%
BMY181123P000535002018-11-16 3:06PM EST53.500.300.000.000.00-6403.13%
BMY181123P000540002018-11-16 3:58PM EST54.000.520.000.000.00-10200.39%
BMY181123P000545002018-11-16 3:40PM EST54.500.760.780.83-0.16-17.39%168023.29%
BMY181123P000550002018-11-16 2:45PM EST55.001.350.000.000.00-11600.00%
BMY181123P000555002018-11-16 9:35AM EST55.501.680.000.000.00-1000.00%
BMY181123P000560002018-11-08 1:14PM EST56.003.210.000.000.00-600.00%
BMY181123P000565002018-11-16 9:35AM EST56.502.592.382.490.00-13026.37%
BMY181123P000570002018-10-22 12:17PM EST57.005.880.000.000.00-800.00%
BMY181123P000580002018-11-16 9:31AM EST58.004.700.000.000.00-200.00%
BMY181123P000590002018-10-11 1:43PM EST59.002.900.000.000.00+100.00%800.00%
BMY181123P000600002018-11-16 3:08PM EST60.005.450.000.000.00-200.00%
BMY181123P000610002018-10-12 2:33PM EST61.004.320.000.000.00+74.07%800.00%
BMY181123P000620002018-10-12 11:32AM EST62.005.050.000.000.00+64.95%1500.00%
BMY181123P000630002018-10-05 10:51PM EST63.002.160.000.000.00+0.93%800.00%