BMY - Bristol-Myers Squibb Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY181116C000450002018-11-02 2:53PM EST45.005.806.759.100.00-1053250.98%
BMY181116C000490002018-11-15 9:33AM EST49.002.884.004.35-0.82-22.16%2992887.30%
BMY181116C000500002018-11-15 1:18PM EST50.003.002.973.25+0.30+11.11%5501,31355.08%
BMY181116C000505002018-11-07 9:38AM EST50.502.052.492.850.00-175162.89%
BMY181116C000510002018-11-15 1:18PM EST51.002.042.032.27+0.34+20.00%1152,68344.14%
BMY181116C000515002018-11-15 11:10AM EST51.501.101.581.77-0.34-23.61%297436.52%
BMY181116C000520002018-11-15 1:48PM EST52.001.191.111.25+0.12+11.21%8112,16825.98%
BMY181116C000525002018-11-15 1:24PM EST52.500.880.780.84+0.24+37.50%6753325.98%
BMY181116C000530002018-11-15 1:26PM EST53.000.490.370.40+0.15+44.12%3491,19418.85%
BMY181116C000535002018-11-15 12:05PM EST53.500.260.200.22+0.04+18.18%9561,35722.46%
BMY181116C000540002018-11-15 1:31PM EST54.000.110.080.11-0.03-21.43%191,39024.41%
BMY181116C000545002018-11-15 12:32PM EST54.500.040.030.06-0.05-55.56%3013827.34%
BMY181116C000550002018-11-15 12:04PM EST55.000.040.010.04-0.02-33.33%491,24030.86%
BMY181116C000555002018-11-14 10:03AM EST55.500.030.000.040.00-109137.11%
BMY181116C000560002018-11-14 10:45AM EST56.000.020.000.030.00-107640.63%
BMY181116C000565002018-11-14 10:33AM EST56.500.020.000.040.00-151549.22%
BMY181116C000570002018-11-08 10:43AM EST57.000.040.000.040.00-51854.69%
BMY181116C000575002018-11-15 11:10AM EST57.500.010.000.01-0.02-66.67%52,86648.44%
BMY181116C000580002018-11-09 3:30PM EST58.000.030.000.020.00-81853.13%
BMY181116C000585002018-11-07 3:29PM EST58.500.020.000.030.00-205560.94%
BMY181116C000600002018-11-13 3:35PM EST60.000.010.000.020.00-14,83570.31%
BMY181116C000620002018-10-23 12:57PM EST62.000.040.000.040.00-11111193.75%
BMY181116C000625002018-11-14 9:59AM EST62.500.020.000.010.00-54,60584.38%
BMY181116C000650002018-11-15 11:31AM EST65.000.010.000.02-0.01-50.00%23,566109.38%
BMY181116C000675002018-11-14 10:16AM EST67.500.020.000.030.00-11,546132.81%
BMY181116C000700002018-10-30 8:58AM EST70.000.010.000.030.00-4187150.00%
BMY181116C000800002018-10-09 12:43PM EST80.000.030.000.030.00+33.33%154212.50%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY181116P000400002018-11-12 11:20AM EST40.000.020.000.030.00-34159.38%
BMY181116P000450002018-11-12 2:23PM EST45.000.020.000.030.00-17322100.00%
BMY181116P000490002018-11-15 9:44AM EST49.000.030.000.030.00+66.67%151,79053.91%
BMY181116P000500002018-11-15 9:41AM EST50.000.070.000.03+0.04+133.33%322,48247.66%
BMY181116P000505002018-11-15 12:53PM EST50.500.030.000.03-0.03-50.00%3266341.41%
BMY181116P000510002018-11-15 12:29PM EST51.000.030.000.04-0.04-57.14%102,21037.50%
BMY181116P000515002018-11-15 9:34AM EST51.500.270.030.06+0.12+80.00%51,24533.59%
BMY181116P000520002018-11-15 11:29AM EST52.000.150.050.09-0.10-40.00%8639129.69%
BMY181116P000525002018-11-15 1:25PM EST52.500.110.130.15-0.28-71.79%54456925.98%
BMY181116P000530002018-11-15 1:30PM EST53.000.190.270.29-0.30-61.22%92149224.02%
BMY181116P000535002018-11-15 1:27PM EST53.500.530.530.56-0.20-27.40%254024.41%
BMY181116P000540002018-11-09 3:45PM EST54.000.970.860.980.00-145729.49%
BMY181116P000545002018-11-15 9:54AM EST54.502.441.311.47+0.81+49.69%1537.89%
BMY181116P000550002018-11-15 1:22PM EST55.001.881.781.97-0.34-15.32%2051,80446.09%
BMY181116P000560002018-11-01 1:19PM EST56.004.052.173.050.00-30.62%1170.12%
BMY181116P000565002018-11-08 12:44PM EST56.503.402.463.650.00-6087.89%
BMY181116P000575002018-11-15 1:22PM EST57.504.404.104.55-0.45-9.28%10,05311,94251.56%
BMY181116P000600002018-11-15 12:29PM EST60.007.036.657.65-0.44-5.89%65,609138.28%
BMY181116P000625002018-11-09 10:09AM EST62.509.978.9010.400.00-101,535169.53%
BMY181116P000650002018-10-24 1:19PM EST65.0015.0510.2012.750.00-20043267.19%
BMY181116P000675002018-10-11 2:44PM EST67.509.7112.2016.450.00+52.63%20132.81%