BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY190426C000450002019-04-25 3:54PM EDT45.000.640.610.72+0.14+28.00%1,5422,10031.25%
BMY190426C000460002019-04-25 3:59PM EDT46.000.130.110.13-0.08-38.10%2,8203,48528.52%
BMY190426C000470002019-04-25 3:50PM EDT47.000.040.020.06-0.06-60.00%4463,51246.09%
BMY190426C000480002019-04-25 2:29PM EDT48.000.010.000.02-0.03-75.00%441,47653.91%
BMY190426C000490002019-04-25 3:49PM EDT49.000.020.000.030.00-4677268.75%
BMY190426C000500002019-04-24 3:58PM EDT50.000.010.000.010.00-7180671.88%
BMY190426C000510002019-04-25 12:40PM EDT51.000.010.000.020.00-1061993.75%
BMY190426C000520002019-04-23 3:14PM EDT52.000.010.000.010.00-210098.44%
BMY190426C000530002019-04-22 12:51PM EDT53.000.020.000.030.00-1059128.13%
BMY190426C000540002019-04-15 12:41PM EDT54.000.040.000.040.00-1382146.88%
BMY190426C000550002019-04-15 10:03AM EDT55.000.030.000.020.00-4196146.88%
BMY190426C000560002019-04-10 12:28PM EDT56.000.040.000.020.00-1178159.38%
BMY190426C000570002019-04-25 3:18PM EDT57.000.010.000.02-0.04-80.00%1216171.88%
BMY190426C000580002019-04-22 12:51PM EDT58.000.020.000.020.00-9650181.25%
BMY190426C000590002019-04-25 3:18PM EDT59.000.010.000.03-0.02-66.67%12203.13%
BMY190426C000600002019-04-16 10:12AM EDT60.000.030.000.020.00-2221206.25%
BMY190426C000650002019-04-08 1:01PM EDT65.000.030.000.020.00-2131256.25%
BMY190426C000700002019-03-18 12:13AM EDT70.000.050.000.040.00-8114328.13%
BMY190426C000750002019-03-18 12:13AM EDT75.000.070.000.040.00-8080375.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY190426P000400002019-04-25 11:26AM EDT40.000.030.000.02+0.01+50.00%110112.50%
BMY190426P000420002019-04-25 3:59PM EDT42.000.010.000.01-0.04-80.00%16255568.75%
BMY190426P000430002019-04-25 10:05AM EDT43.000.030.000.03-0.09-75.00%3682759.38%
BMY190426P000440002019-04-25 3:43PM EDT44.000.020.010.04-0.33-94.29%5421,07349.22%
BMY190426P000450002019-04-25 3:56PM EDT45.000.070.040.07-0.77-91.67%1,2731,82729.69%
BMY190426P000460002019-04-25 3:54PM EDT46.000.500.450.54-1.00-66.67%1685,60834.38%
BMY190426P000470002019-04-25 3:59PM EDT47.001.421.261.52-0.81-36.32%7036663.67%
BMY190426P000480002019-04-25 2:40PM EDT48.002.452.302.78-0.88-26.43%1721193.36%
BMY190426P000490002019-04-25 3:15PM EDT49.003.553.203.50-0.98-21.63%928109.38%
BMY190426P000500002019-04-25 3:59PM EDT50.004.354.204.55-0.87-16.67%37284.38%
BMY190426P000510002019-04-24 12:25PM EDT51.006.204.006.700.00-24333.98%
BMY190426P000520002019-04-23 10:30AM EDT52.007.026.106.600.00-150195.70%
BMY190426P000530002019-04-25 3:59PM EDT53.007.236.057.75-1.07-12.89%35247.27%
BMY190426P000540002019-04-01 10:30AM EDT54.007.006.1510.800.00-40198.44%