BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY180706C000500002018-06-18 9:42AM EDT50.004.290.000.000.00-100.00%
BMY180706C000510002018-06-08 4:02PM EDT51.002.532.522.560.00-4350.00%
BMY180706C000520002018-06-20 1:27PM EDT52.002.440.000.000.00-100.00%
BMY180706C000530002018-06-21 3:30PM EDT53.001.350.000.000.00-100.00%
BMY180706C000540002018-06-21 12:34PM EDT54.000.610.000.000.00-700.20%
BMY180706C000550002018-06-21 9:30AM EDT55.000.520.000.000.00-203.13%
BMY180706C000560002018-06-19 11:25AM EDT56.000.170.000.000.00-206.25%
BMY180706C000570002018-06-15 12:30PM EDT57.000.260.260.30+0.01+4.00%21228.81%
BMY180706C000580002018-06-15 3:39PM EDT58.000.130.140.17+0.06+85.71%2328.91%
BMY180706C000590002018-06-13 7:09PM EDT59.000.070.040.070.00-2127.34%
BMY180706C000600002018-06-18 9:50AM EDT60.000.070.000.000.00-142012.50%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY180706P000450002018-06-04 10:14AM EDT45.000.100.000.110.00-1254.10%
BMY180706P000460002018-06-14 9:33AM EDT46.000.020.000.100.00-23147.66%
BMY180706P000470002018-06-19 10:43AM EDT47.000.020.000.000.00-2012.50%
BMY180706P000480002018-06-13 10:55AM EDT48.000.040.030.09-0.11-73.33%2836.33%
BMY180706P000490002018-06-21 10:36AM EDT49.000.050.000.000.00-10012.50%
BMY180706P000500002018-06-21 12:56PM EDT50.000.080.000.000.00-3012.50%
BMY180706P000510002018-06-19 11:12AM EDT51.000.240.000.000.00-106.25%
BMY180706P000520002018-06-20 11:53AM EDT52.000.260.000.000.00-106.25%
BMY180706P000530002018-06-21 12:56PM EDT53.000.580.000.000.00-303.13%
BMY180706P000540002018-06-20 10:49AM EDT54.001.050.000.000.00-1100.00%
BMY180706P000550002018-06-21 10:36AM EDT55.001.750.000.000.00-1000.00%
BMY180706P000560002018-06-08 4:03PM EDT56.004.982.764.150.00-5551.27%
BMY180706P000570002018-05-31 2:32PM EDT57.004.914.304.600.00-5058.98%
BMY180706P000580002018-06-11 10:54AM EDT58.005.094.355.550.00-2252.88%