BMY - Bristol-Myers Squibb Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY180921C000300002018-07-26 12:18PM EDT30.0027.0026.0528.600.00-110.00%
BMY180921C000350002018-09-10 10:15AM EDT35.0026.5025.0027.450.00-2050534.38%
BMY180921C000400002018-09-20 1:21PM EDT40.0021.6521.8021.95+1.30+6.39%2159256.25%
BMY180921C000450002018-09-20 11:16AM EDT45.0016.5016.8016.95+0.67+4.23%2073193.75%
BMY180921C000500002018-09-20 11:16AM EDT50.0011.5011.8511.95-0.30-2.54%2841147.66%
BMY180921C000525002018-09-20 11:21AM EDT52.509.109.309.45+0.15+1.68%32,415108.59%
BMY180921C000535002018-09-20 2:13PM EDT53.507.558.308.450.00-323297.66%
BMY180921C000545002018-09-14 11:51PM EDT54.506.155.957.950.00-2121170.70%
BMY180921C000550002018-09-20 1:38PM EDT55.006.756.856.95+0.93+15.98%464,83189.84%
BMY180921C000560002018-09-14 11:51PM EDT56.004.653.306.800.00-11174.02%
BMY180921C000575002018-09-20 2:04PM EDT57.504.354.354.45+0.95+27.94%565,68360.94%
BMY180921C000580002018-09-20 11:49AM EDT58.003.553.853.95+1.45+69.05%63155.08%
BMY180921C000585002018-09-14 11:51PM EDT58.502.122.212.310.00-6160.00%
BMY180921C000590002018-09-20 12:37PM EDT59.002.572.912.95-0.06-2.28%11323250.20%
BMY180921C000595002018-09-20 10:03AM EDT59.501.582.382.43+0.21+15.33%1010341.02%
BMY180921C000600002018-09-20 2:13PM EDT60.001.901.891.94+0.98+106.52%43912,81235.55%
BMY180921C000605002018-09-20 2:17PM EDT60.501.421.421.46+0.95+202.13%4821530.27%
BMY180921C000610002018-09-20 2:01PM EDT61.000.880.910.99+0.61+225.93%4462,72924.81%
BMY180921C000615002018-09-20 1:57PM EDT61.500.460.510.53+0.33+253.85%251,09218.26%
BMY180921C000620002018-09-20 2:04PM EDT62.000.190.220.23+0.13+216.67%371,64916.60%
BMY180921C000625002018-09-20 2:06PM EDT62.500.070.070.08+0.05+250.00%2038,82016.41%
BMY180921C000630002018-09-20 1:38PM EDT63.000.030.000.03-0.03-50.00%155517.97%
BMY180921C000635002018-09-19 9:33AM EDT63.500.050.000.020.00-313921.49%
BMY180921C000640002018-09-14 3:12PM EDT64.000.020.010.07-0.09-81.82%315634.96%
BMY180921C000650002018-09-19 1:53PM EDT65.000.010.000.020.00-204,63235.94%
BMY180921C000655002018-09-17 2:56PM EDT65.500.010.000.020.00-303640.63%
BMY180921C000660002018-09-18 1:50PM EDT66.000.010.000.020.00-13,32344.53%
BMY180921C000670002018-08-31 11:57PM EDT67.000.030.000.040.00-1153.13%
BMY180921C000675002018-09-18 12:15PM EDT67.500.010.000.020.00-32,45651.56%
BMY180921C000700002018-09-20 12:31PM EDT70.000.020.000.02+0.01+100.00%1191,80270.31%
BMY180921C000725002018-09-06 3:35PM EDT72.500.010.000.040.00-501,22395.31%
BMY180921C000750002018-08-22 3:32PM EDT75.000.010.000.040.00-131,571112.50%
BMY180921C000775002018-08-27 2:31PM EDT77.500.010.000.030.00-1753125.00%
BMY180921C000800002018-08-08 2:16PM EDT80.000.010.000.030.00-2781140.63%
BMY180921C000850002018-09-19 3:18PM EDT85.000.010.010.020.00-5376168.75%
BMY180921C000900002018-05-25 1:33PM EDT90.000.010.000.02+0.01+100.00%2208187.50%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY180921P000300002018-09-20 2:13PM EDT30.000.060.000.01+0.06+100.00%12298337.50%
BMY180921P000350002018-06-01 3:26PM EDT35.000.030.000.04+0.03+100.00%1048306.25%
BMY180921P000400002018-08-22 9:50AM EDT40.000.020.000.040.00-10234240.63%
BMY180921P000450002018-09-18 10:12AM EDT45.000.010.000.010.00-24,614156.25%
BMY180921P000500002018-09-19 2:20PM EDT50.000.010.000.010.00-1812,135106.25%
BMY180921P000525002018-09-10 10:04AM EDT52.500.030.000.050.00-923,363103.13%
BMY180921P000530002018-09-17 9:30AM EDT53.000.030.000.020.00-2287.50%
BMY180921P000540002018-09-06 10:08AM EDT54.000.020.000.060.00-104589.84%
BMY180921P000545002018-09-14 11:51PM EDT54.500.010.010.020.00-2276.56%
BMY180921P000550002018-09-19 11:01AM EDT55.000.010.000.010.00-2013,56062.50%
BMY180921P000555002018-09-19 10:34AM EDT55.500.010.000.020.00-1764.06%
BMY180921P000560002018-09-19 11:07AM EDT56.000.010.000.020.00-52459.38%
BMY180921P000565002018-09-14 11:51PM EDT56.500.020.000.090.00-1368.75%
BMY180921P000570002018-09-14 2:51PM EDT57.000.020.000.08-0.01-33.33%14661.72%
BMY180921P000575002018-09-20 10:24AM EDT57.500.010.000.02-0.01-50.00%19,69950.00%
BMY180921P000580002018-09-20 10:36AM EDT58.000.010.000.02-0.01-50.00%26344.53%
BMY180921P000585002018-09-14 3:42PM EDT58.500.070.020.10-0.08-53.33%2310555.47%
BMY180921P000590002018-09-19 1:40PM EDT59.000.020.000.020.00-1972534.38%
BMY180921P000595002018-09-19 2:35PM EDT59.500.030.000.020.00-2548629.30%
BMY180921P000600002018-09-20 1:44PM EDT60.000.040.010.03-0.05-55.56%389,95626.17%
BMY180921P000605002018-09-20 9:45AM EDT60.500.100.000.04-0.11-52.38%356521.88%
BMY180921P000610002018-09-20 1:39PM EDT61.000.050.030.06-0.42-89.36%6158317.58%
BMY180921P000615002018-09-20 2:10PM EDT61.500.120.110.13-0.70-85.37%6634614.65%
BMY180921P000620002018-09-20 1:39PM EDT62.000.370.300.33-0.32-46.38%4557813.18%
BMY180921P000625002018-09-20 1:51PM EDT62.500.700.660.69-1.04-59.77%2802,66311.91%
BMY180921P000630002018-09-20 12:09PM EDT63.001.451.091.13+0.05+3.57%100.00%
BMY180921P000645002018-09-14 11:51PM EDT64.503.703.703.950.00-4532120.61%
BMY180921P000650002018-09-20 1:30PM EDT65.003.302.833.20-0.90-21.43%478741.02%
BMY180921P000675002018-09-19 2:58PM EDT67.506.615.555.650.00-382850.00%
BMY180921P000700002018-09-20 1:53PM EDT70.008.208.058.20-1.38-14.41%217585.94%
BMY180921P000725002018-09-20 2:13PM EDT72.508.5510.1011.75+8.55+100.00%8277151.56%
BMY180921P000750002018-08-20 10:24AM EDT75.0014.0014.2017.150.00-42362.50%
BMY180921P000800002018-04-03 11:34AM EDT80.0018.0021.5024.50+18.00+100.00%117568.55%
BMY180921P000850002018-06-15 12:49PM EDT85.0030.8426.4028.85+30.84+100.00%66603.22%
BMY180921P000900002018-04-25 12:51PM EDT90.0038.8031.5034.20+38.80+100.00%11668.55%