U.S. Markets open in 3 hrs 2 mins

Bristol-Myers Squibb Company (BMY)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.87-0.03 (-0.05%)
At close: 4:00PM EDT

55.55 0.00 (0.00%)
Pre-Market: 5:22AM EDT

People also watch
MRKLLYABTPFEJNJ
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY170630C000480002017-06-22 6:02PM EDT48.007.227.559.600.00-21210.55%
BMY170630C000485002017-06-16 11:55PM EDT48.505.955.906.100.00-1000.00%
BMY170630C000490002017-06-26 9:32AM EDT49.007.727.658.202.7053.78%33223.83%
BMY170630C000500002017-06-22 6:02PM EDT50.007.407.057.750.00-50241.02%
BMY170630C000510002017-06-19 9:30AM EDT51.003.634.204.400.092.54%8100.00%
BMY170630C000515002017-06-13 10:44AM EDT51.502.882.943.150.00-1120.00%
BMY170630C000520002017-06-20 2:04PM EDT52.004.055.305.450.00-3028192.29%
BMY170630C000525002017-06-28 9:46AM EDT52.503.550.000.000.00-200.00%
BMY170630C000530002017-06-28 3:14PM EDT53.002.990.000.000.00-1100.00%
BMY170630C000535002017-06-28 2:30PM EDT53.502.670.000.000.00-100.00%
BMY170630C000540002017-06-28 10:29AM EDT54.002.250.000.000.00-16900.00%
BMY170630C000545002017-06-27 12:59PM EDT54.501.861.381.450.00-219729.88%
BMY170630C000550002017-06-28 2:06PM EDT55.001.330.000.000.00-5300.00%
BMY170630C000555002017-06-28 3:49PM EDT55.500.610.000.000.00-700.00%
BMY170630C000560002017-06-28 3:47PM EDT56.000.350.000.000.00-63001.56%
BMY170630C000565002017-06-28 3:43PM EDT56.500.220.000.000.00-8506.25%
BMY170630C000570002017-06-28 3:59PM EDT57.000.120.000.000.00-14506.25%
BMY170630C000575002017-06-28 3:20PM EDT57.500.100.000.000.00-53012.50%
BMY170630C000580002017-06-28 3:36PM EDT58.000.070.000.000.00-70012.50%
BMY170630C000585002017-06-28 9:38AM EDT58.500.150.000.000.00-50012.50%
BMY170630C000590002017-06-28 3:56PM EDT59.000.040.000.000.00-2025.00%
BMY170630C000595002017-06-26 1:14PM EDT59.500.090.050.10-0.12-57.14%265957.42%
BMY170630C000600002017-06-27 2:31PM EDT60.000.020.000.060.00-1011,07852.73%
BMY170630C000605002017-06-22 6:02PM EDT60.500.170.110.200.00-5081.64%
BMY170630C000610002017-06-26 11:39AM EDT61.000.020.010.05-0.09-81.82%203062.50%
BMY170630C000615002017-06-26 3:02PM EDT61.500.020.000.03-0.04-66.67%25160.94%
BMY170630C000620002017-06-28 9:46AM EDT62.000.020.000.000.00-4025.00%
BMY170630C000625002017-06-29 6:00AM EDT62.500.020.000.000.00-1050.00%
BMY170630C000630002017-06-22 6:02PM EDT63.000.040.000.120.00-10091.41%
BMY170630C000635002017-06-22 6:02PM EDT63.500.060.020.110.00-101097.27%
BMY170630C000645002017-06-07 3:34PM EDT64.500.030.000.030.00-121285.94%
BMY170630C000650002017-06-28 10:53AM EDT65.000.020.000.000.00-1050.00%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY170630P000420002017-06-02 11:53PM EDT42.000.030.000.16-0.02-40.00%12203.13%
BMY170630P000430002017-06-07 3:34PM EDT43.000.010.000.100.00-1217175.00%
BMY170630P000440002017-06-02 11:53PM EDT44.000.130.000.240.00-10101187.50%
BMY170630P000450002017-06-08 9:58AM EDT45.000.030.000.040.00-2835129.69%
BMY170630P000455002017-06-02 11:53PM EDT45.500.120.000.310.00-114174.61%
BMY170630P000460002017-06-14 11:12AM EDT46.000.030.000.040.00-192117.19%
BMY170630P000470002017-06-02 11:53PM EDT47.000.180.010.16-0.07-28.00%4445134.38%
BMY170630P000475002017-06-02 11:53PM EDT47.500.170.020.17-0.10-37.04%27130.47%
BMY170630P000480002017-06-22 10:13AM EDT48.000.020.000.02-0.01-33.33%325587.50%
BMY170630P000485002017-06-20 11:00AM EDT48.500.010.000.020.00-15781.25%
BMY170630P000490002017-06-28 9:58AM EDT49.000.010.000.000.00-17050.00%
BMY170630P000495002017-06-19 3:58PM EDT49.500.010.000.03-0.29-96.67%22975.00%
BMY170630P000500002017-06-23 3:28PM EDT50.000.010.000.01-0.03-75.00%355359.38%
BMY170630P000505002017-06-21 3:45PM EDT50.500.030.000.040.00-115867.19%
BMY170630P000510002017-06-27 3:06PM EDT51.000.010.000.030.00-515258.59%
BMY170630P000515002017-06-23 10:13AM EDT51.500.020.000.08-0.03-60.00%545862.50%
BMY170630P000520002017-06-26 9:32AM EDT52.000.020.000.02-0.01-33.33%311550.00%
BMY170630P000525002017-06-22 10:09AM EDT52.500.040.000.04-0.01-20.00%659450.39%
BMY170630P000530002017-06-28 3:09PM EDT53.000.050.000.000.00-3025.00%
BMY170630P000535002017-06-28 3:59PM EDT53.500.010.000.000.00-10012.50%
BMY170630P000540002017-06-28 12:35PM EDT54.000.030.000.000.00-18012.50%
BMY170630P000545002017-06-28 11:23AM EDT54.500.060.000.000.00-161012.50%
BMY170630P000550002017-06-28 3:18PM EDT55.000.120.000.000.00-7706.25%
BMY170630P000555002017-06-28 3:44PM EDT55.500.310.000.000.00-2403.13%
BMY170630P000560002017-06-28 3:59PM EDT56.000.520.000.000.00-14200.00%
BMY170630P000565002017-06-28 9:51AM EDT56.500.680.000.000.00-1100.00%
BMY170630P000575002017-06-27 3:45PM EDT57.501.641.681.840.00-52245.70%
BMY170630P000580002017-06-26 3:53PM EDT58.001.201.271.30-3.19-72.67%8190.00%
BMY170630P000585002017-06-22 10:53AM EDT58.501.551.581.71-1.31-45.80%36590.00%
BMY170630P000590002017-06-22 10:13AM EDT59.002.361.972.08-3.05-56.38%1130.00%
BMY170630P000595002017-06-22 3:25PM EDT59.502.342.362.47-3.41-59.30%4200.00%
BMY170630P000600002017-06-26 10:02AM EDT60.003.603.053.201.0943.43%960.00%
BMY170630P000605002017-06-13 10:44AM EDT60.506.415.856.450.00-19194.43%
BMY170630P000610002017-06-02 11:53PM EDT61.006.204.008.150.00-11161.91%
BMY170630P000625002017-06-22 6:02PM EDT62.504.925.055.450.00-1000.00%