Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00025000 | 2024-05-02 10:23AM EDT | 25.00 | 18.90 | 19.90 | 20.15 | 0.00 | - | - | 3 | 229.69% |
| BMY240517C00030000 | 2024-05-08 10:51AM EDT | 30.00 | 13.95 | 13.90 | 15.05 | 0.00 | - | 1 | 14 | 173.05% |
| BMY240517C00035000 | 2024-04-22 1:26PM EDT | 35.00 | 14.50 | 9.90 | 10.50 | 0.00 | - | 3 | 4 | 139.45% |
| BMY240517C00039000 | 2024-05-01 10:30AM EDT | 39.00 | 5.26 | 4.95 | 6.75 | 0.00 | - | - | 1 | 133.01% |
| BMY240517C00040000 | 2024-05-10 3:35PM EDT | 40.00 | 4.90 | 4.90 | 6.00 | +0.05 | +1.03% | 8 | 124 | 98.05% |
| BMY240517C00042000 | 2024-05-10 10:42AM EDT | 42.00 | 2.90 | 2.94 | 3.10 | +0.46 | +18.85% | 3 | 79 | 46.00% |
| BMY240517C00042500 | 2024-05-08 1:29PM EDT | 42.50 | 1.40 | 2.48 | 2.66 | 0.00 | - | 10 | 167 | 44.73% |
| BMY240517C00043000 | 2024-05-10 3:32PM EDT | 43.00 | 1.95 | 1.81 | 2.08 | -0.05 | -2.50% | 1 | 22 | 32.81% |
| BMY240517C00043500 | 2024-05-10 3:56PM EDT | 43.50 | 1.56 | 1.49 | 1.61 | +0.02 | +1.30% | 8 | 468 | 28.81% |
| BMY240517C00044000 | 2024-05-10 3:48PM EDT | 44.00 | 1.13 | 0.92 | 1.19 | +0.02 | +1.80% | 775 | 528 | 26.76% |
| BMY240517C00044500 | 2024-05-10 3:48PM EDT | 44.50 | 0.75 | 0.75 | 0.81 | -0.02 | -2.60% | 301 | 660 | 24.61% |
| BMY240517C00045000 | 2024-05-10 3:57PM EDT | 45.00 | 0.48 | 0.46 | 0.48 | -0.02 | -4.00% | 1,955 | 3,029 | 22.17% |
| BMY240517C00045500 | 2024-05-10 3:49PM EDT | 45.50 | 0.33 | 0.26 | 0.29 | +0.06 | +22.22% | 202 | 1,519 | 22.66% |
| BMY240517C00046000 | 2024-05-10 3:54PM EDT | 46.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 514 | 886 | 22.75% |
| BMY240517C00046500 | 2024-05-10 3:39PM EDT | 46.50 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 200 | 870 | 23.63% |
| BMY240517C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 156 | 747 | 24.61% |
| BMY240517C00047500 | 2024-05-09 2:44PM EDT | 47.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 25 | 481 | 28.91% |
| BMY240517C00048000 | 2024-05-09 11:05AM EDT | 48.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 580 | 32.81% |
| BMY240517C00048500 | 2024-05-09 9:34AM EDT | 48.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 344 | 35.16% |
| BMY240517C00049000 | 2024-05-10 9:30AM EDT | 49.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 963 | 37.11% |
| BMY240517C00049500 | 2024-05-08 11:41AM EDT | 49.50 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 1 | 2,280 | 51.56% |
| BMY240517C00050000 | 2024-05-10 3:55PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 6,436 | 41.41% |
| BMY240517C00051000 | 2024-05-09 1:04PM EDT | 51.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 6 | 238 | 55.08% |
| BMY240517C00052000 | 2024-05-09 2:06PM EDT | 52.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 4 | 679 | 75.59% |
| BMY240517C00052500 | 2024-05-10 3:53PM EDT | 52.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 10,958 | 54.69% |
| BMY240517C00053000 | 2024-05-10 12:54PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 327 | 2,036 | 54.69% |
| BMY240517C00054000 | 2024-05-06 12:46PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 883 | 54.69% |
| BMY240517C00055000 | 2024-05-10 9:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,846 | 59.38% |
| BMY240517C00056000 | 2024-05-06 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 85 | 65.63% |
| BMY240517C00057000 | 2024-05-07 12:58PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,363 | 68.75% |
| BMY240517C00057500 | 2024-05-10 12:07PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,748 | 71.88% |
| BMY240517C00058000 | 2024-04-29 9:45AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 73.44% |
| BMY240517C00060000 | 2024-05-10 11:26AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 1,383 | 81.25% |
| BMY240517C00062500 | 2024-05-02 3:01PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,348 | 93.75% |
| BMY240517C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 178 | 100.00% |
| BMY240517C00070000 | 2024-03-28 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 162.50% |
| BMY240517P00030000 | 2024-04-26 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 4 | 196.09% |
| BMY240517P00034000 | 2024-05-07 1:27PM EDT | 34.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | - | 1 | 137.11% |
| BMY240517P00035000 | 2024-05-08 3:39PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 24 | 107.42% |
| BMY240517P00036000 | 2024-05-09 11:56AM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 112 | 93.36% |
| BMY240517P00037000 | 2024-05-06 11:29AM EDT | 37.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 100 | 104.69% |
| BMY240517P00038000 | 2024-05-08 11:25AM EDT | 38.00 | 0.01 | 0.00 | 0.28 | -0.01 | -50.00% | 25 | 295 | 87.89% |
| BMY240517P00038500 | 2024-05-08 11:25AM EDT | 38.50 | 0.02 | 0.00 | 0.43 | 0.00 | - | - | 100 | 91.80% |
| BMY240517P00039000 | 2024-05-08 11:24AM EDT | 39.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 120 | 746 | 72.85% |
| BMY240517P00039500 | 2024-05-10 11:52AM EDT | 39.50 | 0.02 | 0.01 | 0.67 | 0.00 | - | 35 | 135 | 91.60% |
| BMY240517P00040000 | 2024-05-10 12:58PM EDT | 40.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 17 | 223 | 50.78% |
| BMY240517P00040500 | 2024-05-10 3:58PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 37 | 151 | 40.63% |
| BMY240517P00041000 | 2024-05-09 1:19PM EDT | 41.00 | 0.03 | 0.01 | 0.55 | 0.00 | - | 15 | 156 | 67.87% |
| BMY240517P00041500 | 2024-05-10 11:50AM EDT | 41.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 10 | 9 | 35.16% |
| BMY240517P00042000 | 2024-05-10 2:28PM EDT | 42.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 14 | 172 | 33.99% |
| BMY240517P00042500 | 2024-05-10 10:25AM EDT | 42.50 | 0.04 | 0.02 | 0.06 | -0.10 | -71.43% | 8 | 306 | 30.66% |
| BMY240517P00043000 | 2024-05-10 3:14PM EDT | 43.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 47 | 647 | 24.41% |
| BMY240517P00043500 | 2024-05-10 3:55PM EDT | 43.50 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 157 | 3,024 | 22.27% |
| BMY240517P00044000 | 2024-05-10 3:58PM EDT | 44.00 | 0.14 | 0.14 | 0.15 | -0.14 | -50.00% | 242 | 1,177 | 21.09% |
| BMY240517P00044500 | 2024-05-10 3:48PM EDT | 44.50 | 0.29 | 0.27 | 0.28 | -0.33 | -53.23% | 314 | 704 | 20.41% |
| BMY240517P00045000 | 2024-05-10 3:50PM EDT | 45.00 | 0.48 | 0.48 | 0.55 | -0.24 | -33.33% | 494 | 8,359 | 22.56% |
| BMY240517P00045500 | 2024-05-10 10:16AM EDT | 45.50 | 0.95 | 0.77 | 0.81 | -0.61 | -39.10% | 6 | 182 | 20.70% |
| BMY240517P00046000 | 2024-05-10 2:54PM EDT | 46.00 | 1.30 | 1.13 | 1.24 | -0.22 | -14.47% | 114 | 899 | 23.93% |
| BMY240517P00046500 | 2024-05-09 2:46PM EDT | 46.50 | 2.17 | 1.26 | 1.83 | 0.00 | - | 3 | 60 | 35.35% |
| BMY240517P00047000 | 2024-05-10 3:06PM EDT | 47.00 | 2.00 | 2.02 | 2.22 | -0.58 | -22.48% | 23 | 136 | 34.18% |
| BMY240517P00047500 | 2024-05-10 1:38PM EDT | 47.50 | 2.84 | 2.23 | 2.65 | -0.71 | -20.00% | 2 | 10 | 33.20% |
| BMY240517P00048000 | 2024-05-09 1:17PM EDT | 48.00 | 3.34 | 2.94 | 3.15 | -0.71 | -17.53% | 2 | 65 | 37.70% |
| BMY240517P00048500 | 2024-05-09 1:19PM EDT | 48.50 | 4.57 | 2.04 | 3.65 | 0.00 | - | 9 | 20 | 42.19% |
| BMY240517P00049000 | 2024-05-09 1:16PM EDT | 49.00 | 5.05 | 3.95 | 4.15 | 0.00 | - | 1 | 4 | 46.29% |
| BMY240517P00049500 | 2024-05-06 2:56PM EDT | 49.50 | 5.57 | 4.45 | 6.30 | 0.00 | - | 1 | 0 | 101.56% |
| BMY240517P00050000 | 2024-05-10 12:26PM EDT | 50.00 | 5.30 | 4.95 | 6.15 | -0.35 | -6.19% | 6 | 211 | 87.79% |
| BMY240517P00051000 | 2024-05-02 3:44PM EDT | 51.00 | 7.30 | 4.30 | 6.15 | 0.00 | - | 8 | 6 | 62.11% |
| BMY240517P00052000 | 2024-04-25 1:21PM EDT | 52.00 | 7.46 | 6.20 | 7.15 | 0.00 | - | - | 0 | 69.14% |
| BMY240517P00052500 | 2024-05-09 3:01PM EDT | 52.50 | 8.10 | 7.10 | 7.65 | 0.00 | - | 131 | 53 | 72.66% |
| BMY240517P00053000 | 2024-04-29 3:49PM EDT | 53.00 | 8.30 | 7.50 | 8.15 | 0.00 | - | 3 | 2 | 76.17% |
| BMY240517P00055000 | 2024-05-06 3:57PM EDT | 55.00 | 11.10 | 9.95 | 10.15 | 0.00 | - | 1 | 1 | 89.45% |
| BMY240517P00057000 | 2024-05-01 9:52AM EDT | 57.00 | 13.20 | 11.90 | 13.95 | 0.00 | - | - | 0 | 176.66% |
| BMY240517P00057500 | 2024-04-25 3:43PM EDT | 57.50 | 13.46 | 11.65 | 13.00 | 0.00 | - | 930 | 0 | 148.05% |
| BMY240517P00058000 | 2024-05-07 11:21AM EDT | 58.00 | 14.00 | 12.95 | 13.15 | 0.00 | - | - | 0 | 107.81% |
| BMY240517P00060000 | 2024-05-03 11:25AM EDT | 60.00 | 16.00 | 14.95 | 15.15 | 0.00 | - | 1 | 0 | 119.53% |
| BMY240517P00065000 | 2024-05-06 10:43AM EDT | 65.00 | 20.80 | 19.95 | 21.10 | 0.00 | - | 1 | 0 | 200.20% |
© 2024 Yahoo. All rights reserved.