U.S. markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.84-0.38 (-0.60%)
At close: 4:00PM EST

63.00 +0.16 (0.25%)
After hours: 7:54PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY201127C000350002020-11-02 10:41AM EST35.0024.3525.4529.750.00--1750.39%
BMY201127C000400002020-11-20 2:44PM EST40.0023.2721.0025.450.00-17395.31%
BMY201127C000500002020-11-23 3:54PM EST50.0011.7510.9014.650.00-6560377.15%
BMY201127C000520002020-11-06 9:55AM EST52.0012.308.8512.900.00-11122.66%
BMY201127C000530002020-11-24 12:53PM EST53.0010.447.5012.000.00-33340.82%
BMY201127C000550002020-11-13 1:18PM EST55.008.505.8510.000.00-33106.25%
BMY201127C000560002020-11-05 3:16PM EST56.008.005.008.400.00-22234.47%
BMY201127C000570002020-11-25 1:03PM EST57.005.504.307.20-0.74-11.86%139200.39%
BMY201127C000580002020-11-23 9:30AM EST58.003.753.606.500.00-16888.28%
BMY201127C000590002020-11-23 11:08AM EST59.002.652.545.500.00-32071.09%
BMY201127C000600002020-11-25 10:28AM EST60.002.402.363.70-0.48-16.67%156458.01%
BMY201127C000610002020-11-25 3:51PM EST61.001.781.562.38-0.62-25.83%10329268.36%
BMY201127C000620002020-11-25 3:51PM EST62.000.830.781.39-0.56-40.29%14669749.32%
BMY201127C000630002020-11-25 3:49PM EST63.000.220.170.22-0.39-63.93%83990315.82%
BMY201127C000640002020-11-25 3:59PM EST64.000.040.030.04-0.12-75.00%1,0632,43518.95%
BMY201127C000650002020-11-25 3:54PM EST65.000.020.020.03-0.02-50.00%602,33628.13%
BMY201127C000660002020-11-25 3:59PM EST66.000.020.010.030.00-531,60038.28%
BMY201127C000670002020-11-24 9:41AM EST67.000.020.000.010.00-675939.84%
BMY201127C000680002020-11-19 1:31PM EST68.000.030.000.050.00-113954.69%
BMY201127C000690002020-11-19 2:06PM EST69.000.010.000.040.00-113460.94%
BMY201127C000700002020-11-23 2:47PM EST70.000.010.000.010.00-166356.25%
BMY201127C000720002020-11-19 2:07PM EST72.000.010.000.030.00-111179.69%
BMY201127C000750002020-11-18 3:57PM EST75.000.030.000.020.00-10810196.88%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY201127P000450002020-11-12 9:30AM EST45.000.040.000.010.00-1012162.50%
BMY201127P000500002020-11-19 1:23PM EST50.000.010.000.010.00-140238112.50%
BMY201127P000510002020-11-19 12:23PM EST51.000.010.000.010.00-10450106.25%
BMY201127P000530002020-11-13 1:35PM EST53.000.030.000.020.00-1193.75%
BMY201127P000540002020-11-20 12:25PM EST54.000.030.000.340.00-144135.94%
BMY201127P000550002020-11-19 10:42AM EST55.000.030.000.190.00-20111108.59%
BMY201127P000560002020-11-20 9:58AM EST56.000.050.000.380.00-113112.89%
BMY201127P000570002020-11-25 3:31PM EST57.000.010.000.190.00-2416084.38%
BMY201127P000580002020-11-25 3:40PM EST58.000.010.010.18-0.01-50.00%5210972.27%
BMY201127P000590002020-11-24 9:40AM EST59.000.010.010.040.00-221650.00%
BMY201127P000600002020-11-25 2:00PM EST60.000.010.010.02-0.03-75.00%9134333.99%
BMY201127P000610002020-11-25 3:03PM EST61.000.030.010.04-0.03-50.00%7131,33927.34%
BMY201127P000620002020-11-25 3:59PM EST62.000.040.040.05-0.04-50.00%1,17465416.21%
BMY201127P000630002020-11-25 3:59PM EST63.000.350.230.41+0.14+66.67%33553517.38%
BMY201127P000640002020-11-24 3:57PM EST64.001.310.951.32+0.57+77.03%213729.88%
BMY201127P000650002020-11-25 2:21PM EST65.002.621.272.79+0.96+57.83%19977.54%
BMY201127P000660002020-11-25 9:33AM EST66.002.802.234.20+0.85+43.59%64119.92%
BMY201127P000670002020-11-20 1:18PM EST67.004.952.736.150.00-101080.66%
BMY201127P000680002020-11-16 12:09AM EST68.005.013.656.450.00--5167.77%
BMY201127P000690002020-11-23 12:45PM EST69.007.824.558.250.00-20100.00%