BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY190201C000420002019-01-10 1:12PM EST42.005.856.209.250.00-8972.75%
BMY190201C000430002019-01-08 3:03PM EST43.005.056.058.400.00-5383.20%
BMY190201C000440002019-01-11 11:54AM EST44.004.155.205.650.00-106154.79%
BMY190201C000450002019-01-16 12:56PM EST45.004.654.304.75+0.16+3.56%25650.88%
BMY190201C000460002019-01-15 1:36PM EST46.004.003.503.900.00-23547.61%
BMY190201C000470002019-01-15 1:36PM EST47.003.202.703.100.00-73344.53%
BMY190201C000480002019-01-16 3:02PM EST48.002.302.022.38-0.20-8.00%231542.04%
BMY190201C000490002019-01-16 2:03PM EST49.001.861.462.06+0.04+2.20%53047.22%
BMY190201C000500002019-01-16 3:23PM EST50.001.301.081.33-0.04-2.99%3643840.58%
BMY190201C000510002019-01-16 1:41PM EST51.000.950.750.97-0.05-5.00%45647840.58%
BMY190201C000520002019-01-16 3:30PM EST52.000.630.480.70-0.02-3.08%1325740.87%
BMY190201C000530002019-01-16 2:52PM EST53.000.440.310.48-0.01-2.22%528140.67%
BMY190201C000540002019-01-07 2:04PM EST54.000.430.200.330.00-7018840.92%
BMY190201C000550002019-01-16 10:42AM EST55.000.180.130.23-0.04-18.18%348141.50%
BMY190201C000560002019-01-02 2:04PM EST56.000.590.090.170.00-112942.77%
BMY190201C000570002019-01-02 3:44PM EST57.000.340.050.130.00-23344.24%
BMY190201C000580002019-01-02 1:38PM EST58.000.280.030.110.00-1146.48%
BMY190201C000590002018-12-19 3:11PM EST59.000.100.020.150.00-1153.52%
BMY190201C000610002019-01-15 11:52AM EST61.000.080.000.130.00-11152.34%
PutsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY190201P000380002019-01-04 9:47AM EST38.000.160.000.170.00-2165.63%
BMY190201P000400002019-01-10 9:58AM EST40.000.080.000.220.00-11957.42%
BMY190201P000420002019-01-16 9:51AM EST42.000.060.000.29-0.05-45.45%102158.20%
BMY190201P000430002019-01-10 9:58AM EST43.000.350.000.360.00-11955.08%
BMY190201P000440002019-01-11 10:46AM EST44.000.330.090.210.00-37541.02%
BMY190201P000450002019-01-16 9:43AM EST45.000.170.140.31-0.07-29.17%107639.26%
BMY190201P000460002019-01-16 2:52PM EST46.000.370.270.65-0.09-19.57%1314343.95%
BMY190201P000470002019-01-16 2:41PM EST47.000.590.520.81-0.35-37.23%653340.19%
BMY190201P000480002019-01-16 2:42PM EST48.000.880.770.95+0.16+22.22%378734.57%
BMY190201P000490002019-01-16 3:17PM EST49.001.341.241.70+0.20+17.54%152041.80%
BMY190201P000500002019-01-14 3:33PM EST50.002.451.822.090.00-20152337.94%
BMY190201P000510002019-01-14 3:33PM EST51.003.192.442.900.00-20022342.09%
BMY190201P000520002018-12-21 1:45PM EST52.003.203.153.900.00-717149.90%
BMY190201P000530002019-01-08 9:31AM EST53.005.004.004.350.00-128740.67%
BMY190201P000540002019-01-15 12:19PM EST54.004.704.855.200.00-11140.92%
BMY190201P000550002018-12-18 12:05PM EST55.004.235.706.150.00-1143.85%