BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY191213C000450002019-12-04 3:51PM EST45.0014.0018.8019.150.00-22296.88%
BMY191213C000500002019-12-09 12:39PM EST50.0011.2513.8014.150.00-110217.19%
BMY191213C000520002019-12-10 9:35AM EST52.009.4011.8012.200.00-817203.13%
BMY191213C000525002019-12-10 9:37AM EST52.509.1811.3011.650.00-11179.69%
BMY191213C000530002019-12-06 10:37AM EST53.007.4010.8011.150.00-225171.88%
BMY191213C000540002019-12-12 2:58PM EST54.009.879.9010.10+1.32+15.44%363384171.09%
BMY191213C000550002019-12-11 10:17AM EST55.009.008.809.15+1.14+14.50%194142.19%
BMY191213C000555002019-12-09 12:11AM EST55.501.678.358.700.00--8157.03%
BMY191213C000560002019-12-12 3:38PM EST56.008.107.858.05+1.70+26.56%501,181106.25%
BMY191213C000565002019-12-12 11:19AM EST56.507.217.357.60+1.30+22.00%181,750120.31%
BMY191213C000570002019-12-12 12:08PM EST57.006.756.907.05+1.50+28.57%24895112.50%
BMY191213C000575002019-12-12 1:49PM EST57.506.116.306.60+1.18+23.94%133187.50%
BMY191213C000580002019-12-12 3:41PM EST58.006.145.906.05+1.53+33.19%4547198.44%
BMY191213C000585002019-12-11 3:26PM EST58.504.055.405.500.00-1133075.00%
BMY191213C000590002019-12-12 3:44PM EST59.005.134.905.00+1.58+44.51%14282068.75%
BMY191213C000595002019-12-12 3:34PM EST59.504.714.404.55+1.76+59.66%2550876.56%
BMY191213C000600002019-12-12 3:43PM EST60.004.103.904.10+1.60+64.00%4,6398,67876.56%
BMY191213C000605002019-12-12 3:04PM EST60.503.353.403.55+1.31+64.22%32292361.72%
BMY191213C000610002019-12-12 3:41PM EST61.003.152.892.99+1.49+89.76%12379958.20%
BMY191213C000615002019-12-12 3:09PM EST61.502.402.422.49+1.25+108.70%29977250.00%
BMY191213C000620002019-12-12 3:56PM EST62.002.051.912.00+1.28+166.23%5891,14143.75%
BMY191213C000625002019-12-12 3:56PM EST62.501.601.431.53+1.11+226.53%5651,01139.45%
BMY191213C000630002019-12-12 3:48PM EST63.001.201.001.06+0.93+344.44%1,0491,31133.20%
BMY191213C000635002019-12-12 3:56PM EST63.500.730.610.68+0.57+356.25%1,71864131.84%
BMY191213C000640002019-12-12 3:58PM EST64.000.390.330.38+0.31+387.50%4,00470330.66%
BMY191213C000660002019-12-12 3:46PM EST66.000.030.000.04+0.01+50.00%11040.23%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY191213P000450002019-12-05 10:19AM EST45.000.020.000.030.00--1,875268.75%
BMY191213P000490002019-12-06 10:22AM EST49.000.020.000.030.00-1,6502,455209.38%
BMY191213P000500002019-12-06 3:59PM EST50.000.030.000.030.00-1,3821,482193.75%
BMY191213P000505002019-12-09 9:42AM EST50.500.010.000.030.00-500535187.50%
BMY191213P000510002019-12-09 11:25AM EST51.000.010.000.030.00-2,0882,127181.25%
BMY191213P000515002019-12-09 2:11PM EST51.500.010.000.010.00-1,9241,656156.25%
BMY191213P000520002019-12-12 2:45PM EST52.000.010.000.03-0.01-50.00%6295165.63%
BMY191213P000525002019-12-09 11:18AM EST52.500.020.000.030.00-1,2501,551159.38%
BMY191213P000530002019-12-12 11:52AM EST53.000.010.000.010.00-221,332137.50%
BMY191213P000535002019-12-06 2:36PM EST53.500.030.000.020.00-117137.50%
BMY191213P000540002019-12-09 11:08AM EST54.000.020.000.030.00-744139.06%
BMY191213P000545002019-12-09 11:06AM EST54.500.030.000.030.00-1625132.81%
BMY191213P000550002019-12-12 10:50AM EST55.000.010.000.03-0.05-83.33%1249125.00%
BMY191213P000555002019-12-04 12:30PM EST55.500.150.000.030.00--3118.75%
BMY191213P000560002019-12-12 2:45PM EST56.000.030.000.01+0.02+200.00%281,07996.88%
BMY191213P000565002019-12-09 3:49PM EST56.500.030.000.030.00-371106.25%
BMY191213P000570002019-12-12 2:03PM EST57.000.010.000.02-0.01-50.00%1064093.75%
BMY191213P000575002019-12-10 10:14AM EST57.500.030.000.010.00-24681.25%
BMY191213P000580002019-12-12 2:47PM EST58.000.020.000.020.00-4133981.25%
BMY191213P000585002019-12-10 1:02PM EST58.500.010.000.040.00-512982.81%
BMY191213P000590002019-12-11 11:54AM EST59.000.030.010.030.00-3037376.56%
BMY191213P000595002019-12-12 12:57PM EST59.500.010.000.04-0.03-75.00%310769.53%
BMY191213P000600002019-12-11 2:59PM EST60.000.020.000.02-0.02-50.00%5067756.25%
BMY191213P000605002019-12-11 3:54PM EST60.500.060.000.050.00-3218657.81%
BMY191213P000610002019-12-12 1:38PM EST61.000.020.000.04-0.06-75.00%282,23555.47%
BMY191213P000615002019-12-12 3:07PM EST61.500.010.000.03-0.17-94.44%3922344.92%
BMY191213P000620002019-12-12 3:54PM EST62.000.010.000.04-0.34-97.14%5954939.84%
BMY191213P000625002019-12-12 3:59PM EST62.500.030.020.05-0.49-94.23%20824233.40%
BMY191213P000630002019-12-12 3:00PM EST63.000.120.070.10-0.71-85.54%36142330.86%
BMY191213P000640002019-12-12 3:59PM EST64.000.380.380.43-1.55-80.31%1774929.88%