BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY190621C000280002019-06-07 11:18AM EDT28.0018.4818.7519.550.00-300.00%
BMY190621C000300002019-06-04 9:33AM EDT30.0016.7517.0020.000.00-111343.75%
BMY190621C000350002019-06-11 3:56PM EDT35.0012.0312.1515.100.00-2050264.65%
BMY190621C000360002019-06-10 12:10AM EDT36.0011.5110.8511.600.00-10115.63%
BMY190621C000380002019-06-14 2:10PM EDT38.009.559.409.80+0.45+4.95%41495.31%
BMY190621C000390002019-06-07 11:03AM EDT39.006.407.708.400.00-110.00%
BMY190621C000400002019-06-14 9:59AM EDT40.007.757.557.80+0.50+6.90%2527893.36%
BMY190621C000410002019-06-14 10:13AM EDT41.007.006.556.75+0.37+5.58%1284578.52%
BMY190621C000420002019-06-12 3:53PM EDT42.005.605.406.100.00-432181.25%
BMY190621C000430002019-06-14 10:22AM EDT43.004.934.554.75+0.33+7.17%31,29857.42%
BMY190621C000440002019-06-14 1:14PM EDT44.003.583.303.80-0.12-3.24%103,21561.91%
BMY190621C000450002019-06-14 3:54PM EDT45.002.722.592.67+0.31+12.86%327,45338.48%
BMY190621C000460002019-06-14 3:37PM EDT46.001.781.651.72+0.23+14.84%3168,89830.66%
BMY190621C000470002019-06-14 3:42PM EDT47.000.940.840.89+0.18+23.68%1,53317,64325.68%
BMY190621C000480002019-06-14 3:57PM EDT48.000.330.320.34+0.01+3.13%3,09918,05023.83%
BMY190621C000490002019-06-14 3:48PM EDT49.000.130.090.13+0.01+8.33%1,65215,79426.17%
BMY190621C000500002019-06-14 3:48PM EDT50.000.050.050.07-0.01-16.67%42824,29131.25%
BMY190621C000510002019-06-14 2:52PM EDT51.000.020.000.02+0.01+100.00%1649431.25%
BMY190621C000525002019-06-14 1:12PM EDT52.500.020.000.02-0.01-33.33%2246,22742.19%
BMY190621C000550002019-06-13 2:18PM EDT55.000.010.000.010.00-485,85053.13%
BMY190621C000575002019-06-06 1:16PM EDT57.500.020.000.010.00-112,32862.50%
BMY190621C000600002019-06-14 12:14PM EDT60.000.010.000.010.00-629,85675.00%
BMY190621C000625002019-06-04 2:35PM EDT62.500.010.000.040.00-37,69999.22%
BMY190621C000650002019-06-12 3:44PM EDT65.000.010.000.010.00-112,19496.88%
BMY190621C000675002019-05-17 10:07AM EDT67.500.040.000.040.00-82,399123.44%
BMY190621C000700002019-05-24 9:30AM EDT70.000.020.000.040.00-34,083134.38%
BMY190621C000725002019-06-07 11:18AM EDT72.500.050.000.040.00-1132143.75%
BMY190621C000750002019-06-07 11:18AM EDT75.000.020.000.010.00-2246134.38%
BMY190621C000800002019-06-07 11:18AM EDT80.000.010.000.040.00-1154173.44%
BMY190621C000850002019-06-10 12:11AM EDT85.000.100.000.040.00-151151190.63%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY190621P000280002019-06-10 12:11AM EDT28.000.030.000.020.00-33171.88%
BMY190621P000300002019-06-07 11:18AM EDT30.000.050.000.030.00-1112159.38%
BMY190621P000310002019-06-10 12:11AM EDT31.000.050.000.030.00-11148.44%
BMY190621P000320002019-06-07 11:03AM EDT32.000.050.000.030.00-328137.50%
BMY190621P000330002019-05-21 9:30AM EDT33.000.010.000.040.00-57,345132.81%
BMY190621P000340002019-06-07 11:03AM EDT34.000.020.000.030.00-4019,631118.75%
BMY190621P000350002019-06-10 1:16PM EDT35.000.010.000.040.00-16,511114.06%
BMY190621P000360002019-06-12 9:51AM EDT36.000.030.000.040.00-127,406104.69%
BMY190621P000370002019-06-13 11:43AM EDT37.000.010.000.040.00-13,01595.31%
BMY190621P000380002019-06-03 1:46PM EDT38.000.040.000.040.00-208,38985.94%
BMY190621P000390002019-06-12 3:49PM EDT39.000.010.000.020.00-37,13670.31%
BMY190621P000400002019-06-12 3:56PM EDT40.000.010.000.010.00-4015,00557.81%
BMY190621P000410002019-06-11 2:12PM EDT41.000.010.000.030.00-42,65857.81%
BMY190621P000420002019-06-13 9:35AM EDT42.000.030.010.03+0.01+50.00%1018,11951.56%
BMY190621P000430002019-06-14 3:56PM EDT43.000.030.000.030.00-4211,56446.09%
BMY190621P000440002019-06-14 3:52PM EDT44.000.020.020.04-0.02-50.00%1437,36339.45%
BMY190621P000450002019-06-14 3:44PM EDT45.000.050.040.07-0.03-37.50%8721,39234.18%
BMY190621P000460002019-06-14 3:57PM EDT46.000.100.070.11-0.12-54.55%3,64213,99226.95%
BMY190621P000470002019-06-14 3:56PM EDT47.000.280.230.30-0.20-41.67%2,57727,05424.22%
BMY190621P000480002019-06-14 3:31PM EDT48.000.690.710.82-0.37-34.91%65111,49625.68%
BMY190621P000490002019-06-14 3:01PM EDT49.001.431.471.54-1.45-50.35%442,02324.02%
BMY190621P000500002019-06-14 3:23PM EDT50.002.302.402.48-0.43-15.75%9818,03727.34%
BMY190621P000525002019-06-14 3:02PM EDT52.504.854.855.00-0.40-7.62%151,21650.78%
BMY190621P000550002019-06-11 12:30PM EDT55.008.106.959.800.00-202,236144.63%
BMY190621P000575002019-06-11 12:57PM EDT57.5010.609.2011.100.00-8242110.16%
BMY190621P000600002019-06-12 11:04AM EDT60.0012.5011.9512.850.00-25294150.49%
BMY190621P000625002019-06-07 11:18AM EDT62.5015.2714.7515.750.00-374158.01%
BMY190621P000650002019-06-07 11:18AM EDT65.0020.0017.2518.300.00-1535177.54%
BMY190621P000675002019-06-07 11:18AM EDT67.5020.6219.8520.850.00-500202.34%
BMY190621P000700002019-06-10 12:11AM EDT70.0020.3522.3023.400.00-10217.58%
BMY190621P000725002019-06-10 12:11AM EDT72.5024.3525.0025.850.00-220240.63%
BMY190621P000750002019-06-07 11:18AM EDT75.0027.1427.2528.400.00-10242.19%