BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY190823C000400002019-08-21 9:46AM EDT40.007.956.757.85+2.15+37.07%558139.84%
BMY190823C000410002019-08-19 10:47AM EDT41.006.506.507.000.00-258157.62%
BMY190823C000420002019-08-07 12:31PM EDT42.004.105.305.950.00-2040129.69%
BMY190823C000425002019-08-19 11:10AM EDT42.505.005.005.500.00-194129.10%
BMY190823C000430002019-08-19 11:00AM EDT43.004.534.704.850.00-222759.38%
BMY190823C000435002019-08-19 11:01AM EDT43.504.014.154.350.00-239183.59%
BMY190823C000440002019-08-19 10:13AM EDT44.003.523.703.900.00-2524561.72%
BMY190823C000445002019-08-16 1:19PM EDT44.502.353.203.400.00-135654.69%
BMY190823C000450002019-08-21 9:31AM EDT45.002.850.602.85+0.29+11.33%239458.98%
BMY190823C000455002019-08-21 11:14AM EDT45.502.102.202.39-0.06-2.78%139356.84%
BMY190823C000460002019-08-21 12:50PM EDT46.001.781.791.89-0.08-4.30%61,42547.66%
BMY190823C000465002019-08-21 3:43PM EDT46.501.381.301.40+0.05+3.76%6691639.06%
BMY190823C000470002019-08-21 2:23PM EDT47.000.930.860.93+0.15+19.23%691,28631.64%
BMY190823C000475002019-08-21 3:45PM EDT47.500.530.490.53-0.04-7.02%3463126.95%
BMY190823C000480002019-08-21 3:54PM EDT48.000.240.210.24-0.02-7.69%27887324.22%
BMY190823C000485002019-08-21 3:40PM EDT48.500.110.080.11-0.03-21.43%34648925.59%
BMY190823C000490002019-08-21 3:53PM EDT49.000.040.000.04-0.02-33.33%35950825.78%
BMY190823C000500002019-08-19 3:31PM EDT50.000.010.000.020.00-1811735.16%
BMY190823C000510002019-08-08 3:41PM EDT51.000.010.000.030.00-81150.78%
BMY190823C000530002019-08-09 9:42AM EDT53.000.020.000.030.00-31765.63%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY190823P000380002019-08-16 12:10PM EDT38.000.010.000.040.00-88139.06%
BMY190823P000390002019-08-15 2:58PM EDT39.000.010.000.020.00-811115.63%
BMY190823P000400002019-08-08 2:07PM EDT40.000.040.000.030.00-373106.25%
BMY190823P000410002019-08-21 10:26AM EDT41.000.010.020.03-0.04-80.00%1303101.56%
BMY190823P000420002019-08-16 11:14AM EDT42.000.020.050.040.00-131396.09%
BMY190823P000425002019-08-19 12:58PM EDT42.500.030.000.040.00-212278.13%
BMY190823P000430002019-08-20 9:45AM EDT43.000.010.000.04-0.01-50.00%327171.09%
BMY190823P000435002019-08-16 3:55PM EDT43.500.050.000.040.00-215164.06%
BMY190823P000440002019-08-21 10:33AM EDT44.000.020.010.04+0.01+100.00%1418859.38%
BMY190823P000445002019-08-16 1:59PM EDT44.500.090.000.040.00-2213950.78%
BMY190823P000450002019-08-21 10:10AM EDT45.000.010.000.05-0.02-66.67%837852.73%
BMY190823P000455002019-08-21 2:07PM EDT45.500.030.020.04-0.03-50.00%526542.97%
BMY190823P000460002019-08-21 11:58AM EDT46.000.050.040.05-0.01-16.67%2912937.11%
BMY190823P000465002019-08-21 3:52PM EDT46.500.060.050.10-0.04-40.00%2630535.74%
BMY190823P000470002019-08-21 11:53AM EDT47.000.170.100.14-0.01-5.56%2345429.69%
BMY190823P000475002019-08-21 3:30PM EDT47.500.230.210.25-0.08-25.81%347126.27%
BMY190823P000480002019-08-21 3:25PM EDT48.000.450.430.48-0.40-47.06%596625.00%
BMY190823P000490002019-08-19 10:12AM EDT49.001.531.111.370.00-393138.48%
BMY190823P000500002019-08-21 9:58AM EDT50.002.352.152.33-1.45-38.16%94050.78%