BMY - Bristol-Myers Squibb Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY180126C000500002018-01-12 12:54PM EST50.0013.0112.3014.65+1.21+10.25%67183.79%
BMY180126C000575002018-01-19 11:48PM EST57.502.594.555.100.00-343441.21%
BMY180126C000580002018-01-18 2:26PM EST58.003.704.354.550.00-53160.00%
BMY180126C000590002018-01-17 2:20PM EST59.002.793.253.600.00-166130.66%
BMY180126C000595002018-01-19 11:48PM EST59.501.232.893.050.00-110.00%
BMY180126C000600002018-01-19 2:52PM EST60.002.292.502.68+0.12+5.53%3422330.27%
BMY180126C000605002018-01-19 11:48PM EST60.501.682.092.220.00-52828.32%
BMY180126C000610002018-01-19 1:47PM EST61.001.361.711.83-0.13-8.72%3671128.91%
BMY180126C000615002018-01-19 2:38PM EST61.501.191.381.50-0.07-5.56%3812030.18%
BMY180126C000620002018-01-19 3:31PM EST62.001.111.081.20+0.15+15.63%16536730.86%
BMY180126C000625002018-01-19 3:59PM EST62.500.880.840.90+0.09+11.39%1,7108029.88%
BMY180126C000630002018-01-19 3:59PM EST63.000.690.650.74+0.04+6.15%26994932.32%
BMY180126C000635002018-01-19 3:52PM EST63.500.510.470.520.00-782231.15%
BMY180126C000640002018-01-19 3:48PM EST64.000.380.360.38-0.05-11.63%23422431.45%
BMY180126C000645002018-01-19 2:39PM EST64.500.220.260.30-0.13-37.14%725333.11%
BMY180126C000650002018-01-19 11:16AM EST65.000.200.200.24-0.08-28.57%5244134.77%
BMY180126C000655002018-01-19 11:48PM EST65.500.220.150.200.00-709536.72%
BMY180126C000660002018-01-19 3:34PM EST66.000.150.120.14-0.02-11.76%157336.72%
BMY180126C000665002018-01-19 11:48PM EST66.500.110.070.140.00-686840.43%
BMY180126C000670002018-01-09 3:16PM EST67.000.120.080.140.00-216343.95%
BMY180126C000680002018-01-18 2:55PM EST68.000.130.030.070.00-15016343.36%
BMY180126C000690002018-01-02 10:07AM EST69.000.090.100.170.00-122756.84%
BMY180126C000695002018-01-19 11:48PM EST69.500.030.020.060.00-10010050.78%
BMY180126C000700002017-12-29 9:39AM EST70.000.160.020.12+0.08+100.00%1255.08%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY180126P000500002018-01-16 3:50PM EST50.000.010.000.030.00-323479.69%
BMY180126P000530002018-01-19 11:48PM EST53.000.030.000.030.00-161660.94%
BMY180126P000540002018-01-17 2:34PM EST54.000.030.000.040.00-15557.81%
BMY180126P000550002018-01-18 2:34PM EST55.000.050.020.040.00-1610854.69%
BMY180126P000555002018-01-19 11:48PM EST55.500.070.010.050.00-121251.17%
BMY180126P000560002018-01-19 11:37AM EST56.000.030.020.05-0.09-75.00%311152.34%
BMY180126P000565002018-01-19 11:48PM EST56.500.050.030.060.00-134550.39%
BMY180126P000570002018-01-19 10:15AM EST57.000.060.040.07-0.08-57.14%1477448.24%
BMY180126P000575002018-01-22 9:30AM EST57.500.040.030.07-0.01-20.00%3044.53%
BMY180126P000580002018-01-19 3:34PM EST58.000.100.070.11-0.08-44.44%528845.31%
BMY180126P000585002018-01-19 11:48PM EST58.500.110.080.120.00-27142.19%
BMY180126P000590002018-01-19 3:31PM EST59.000.140.110.16-0.13-48.15%4339941.21%
BMY180126P000595002018-01-19 11:48PM EST59.500.150.150.210.00-406940.14%
BMY180126P000600002018-01-22 9:30AM EST60.000.220.210.24-0.19-46.34%532337.11%
BMY180126P000605002018-01-19 11:48PM EST60.500.380.300.380.00-8625338.97%
BMY180126P000610002018-01-19 3:19PM EST61.000.490.420.50-0.46-48.42%18353538.38%
BMY180126P000615002018-01-19 3:58PM EST61.500.580.570.67-0.43-42.57%8012438.62%
BMY180126P000620002018-01-22 9:30AM EST62.000.770.770.87-0.50-39.37%21,36938.67%
BMY180126P000625002018-01-19 2:07PM EST62.501.491.021.12-0.14-8.59%471739.26%
BMY180126P000630002018-01-19 3:44PM EST63.001.341.321.42-1.25-48.26%426540.33%
BMY180126P000640002018-01-12 3:38PM EST64.001.691.631.82-0.83-32.94%22831.15%
BMY180126P000645002018-01-19 11:48PM EST64.502.752.402.550.00-1045.90%
BMY180126P000650002018-01-19 3:00PM EST65.003.112.833.05+0.01+0.32%2611151.17%
BMY180126P000660002017-12-20 3:57PM EST66.005.305.455.850.00-224122.46%
BMY180126P000670002018-01-19 3:19PM EST67.005.034.354.85-0.17-3.27%41960.45%
BMY180126P000680002017-12-15 11:47PM EST68.006.106.306.550.00-3396.29%
BMY180126P000685002018-01-19 11:48PM EST68.506.556.156.450.00-12069.43%
BMY180126P000690002017-12-15 11:47PM EST69.006.907.207.500.00-1111101.86%