Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802C00036000 | 2024-07-02 9:52AM EDT | 36.00 | 4.93 | 12.65 | 16.25 | 0.00 | - | - | 5 | 50.00% |
| BMY240802C00037000 | 2024-07-08 10:31AM EDT | 37.00 | 3.35 | 11.75 | 14.20 | 0.00 | - | 13 | 13 | 197.27% |
| BMY240802C00037500 | 2024-07-24 3:30PM EDT | 37.50 | 7.25 | 11.55 | 14.35 | 0.00 | - | 2 | 1 | 50.00% |
| BMY240802C00038000 | 2024-07-17 10:56AM EDT | 38.00 | 5.28 | 11.80 | 13.90 | 0.00 | - | 5 | 67 | 154.10% |
| BMY240802C00039000 | 2024-07-25 12:39PM EDT | 39.00 | 10.20 | 11.30 | 12.10 | +3.80 | +59.37% | 2 | 36 | 127.34% |
| BMY240802C00039500 | 2024-07-25 12:26PM EDT | 39.50 | 10.19 | 9.80 | 12.55 | +4.19 | +69.83% | 1 | 11 | 119.34% |
| BMY240802C00040000 | 2024-07-26 1:44PM EDT | 40.00 | 10.24 | 10.40 | 11.45 | +4.74 | +86.18% | 35 | 398 | 138.67% |
| BMY240802C00040500 | 2024-07-26 11:04AM EDT | 40.50 | 8.60 | 9.00 | 11.00 | +3.60 | +72.00% | 1 | 180 | 81.25% |
| BMY240802C00041000 | 2024-07-26 2:54PM EDT | 41.00 | 9.13 | 9.20 | 9.80 | +4.65 | +103.79% | 89 | 428 | 77.73% |
| BMY240802C00041500 | 2024-07-26 3:41PM EDT | 41.50 | 8.72 | 7.80 | 10.00 | +4.67 | +115.31% | 33 | 106 | 160.06% |
| BMY240802C00042000 | 2024-07-26 2:48PM EDT | 42.00 | 8.15 | 7.50 | 8.80 | +4.59 | +128.93% | 93 | 444 | 106.64% |
| BMY240802C00042500 | 2024-07-26 10:37AM EDT | 42.50 | 6.18 | 6.30 | 9.05 | +3.05 | +97.44% | 33 | 162 | 149.90% |
| BMY240802C00043000 | 2024-07-26 1:55PM EDT | 43.00 | 7.40 | 7.30 | 7.75 | +4.52 | +156.94% | 119 | 1,147 | 67.19% |
| BMY240802C00043500 | 2024-07-26 3:22PM EDT | 43.50 | 6.85 | 6.40 | 7.55 | +4.46 | +186.61% | 15 | 223 | 52.34% |
| BMY240802C00044000 | 2024-07-26 3:46PM EDT | 44.00 | 6.53 | 6.40 | 6.80 | +4.34 | +198.17% | 376 | 1,265 | 68.56% |
| BMY240802C00044500 | 2024-07-26 3:52PM EDT | 44.50 | 5.95 | 4.95 | 7.15 | +4.08 | +218.18% | 147 | 250 | 58.40% |
| BMY240802C00045000 | 2024-07-26 3:35PM EDT | 45.00 | 5.45 | 4.85 | 6.20 | +3.90 | +251.61% | 411 | 1,328 | 50.98% |
| BMY240802C00045500 | 2024-07-26 3:58PM EDT | 45.50 | 5.05 | 4.00 | 5.45 | +3.77 | +294.53% | 849 | 1,311 | 79.88% |
| BMY240802C00046000 | 2024-07-26 3:58PM EDT | 46.00 | 4.51 | 3.50 | 5.15 | +3.43 | +317.59% | 1,851 | 2,190 | 84.96% |
| BMY240802C00046500 | 2024-07-26 3:48PM EDT | 46.50 | 4.18 | 3.35 | 4.50 | +3.35 | +403.61% | 155 | 142 | 71.39% |
| BMY240802C00047000 | 2024-07-26 3:59PM EDT | 47.00 | 3.70 | 2.91 | 3.70 | +3.00 | +428.57% | 537 | 1,077 | 48.83% |
| BMY240802C00048000 | 2024-07-26 3:57PM EDT | 48.00 | 2.60 | 2.44 | 2.86 | +2.19 | +534.15% | 457 | 488 | 47.07% |
| BMY240802C00049000 | 2024-07-26 3:57PM EDT | 49.00 | 1.77 | 1.57 | 1.95 | +1.51 | +580.77% | 1,081 | 2,044 | 39.06% |
| BMY240802C00050000 | 2024-07-26 3:58PM EDT | 50.00 | 1.08 | 1.04 | 1.17 | +0.91 | +535.29% | 4,365 | 250 | 33.40% |
| BMY240802C00051000 | 2024-07-26 3:59PM EDT | 51.00 | 0.61 | 0.58 | 0.65 | +0.50 | +454.55% | 1,946 | 54 | 32.03% |
| BMY240802C00052000 | 2024-07-26 3:59PM EDT | 52.00 | 0.33 | 0.30 | 0.34 | +0.26 | +371.43% | 585 | - | 32.28% |
| BMY240802C00053000 | 2024-07-26 3:48PM EDT | 53.00 | 0.15 | 0.07 | 0.16 | +0.11 | +275.00% | 457 | 105 | 32.42% |
| BMY240802C00055000 | 2024-07-26 3:13PM EDT | 55.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 1,104 | 823 | 38.28% |
| BMY240802C00060000 | 2024-07-26 2:52PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 445 | 38 | 51.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802P00030000 | 2024-07-25 10:41AM EDT | 30.00 | 0.06 | - | 0.26 | +0.05 | +500.00% | - | - | 229.30% |
| BMY240802P00032000 | 2024-07-15 3:35PM EDT | 32.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 8 | 10 | 167.19% |
| BMY240802P00033000 | 2024-07-19 11:40AM EDT | 33.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 97 | 116 | 157.03% |
| BMY240802P00034000 | 2024-07-24 11:22AM EDT | 34.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 30 | 32 | 147.27% |
| BMY240802P00035000 | 2024-07-24 3:22PM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 279 | 137.89% |
| BMY240802P00035500 | 2024-07-26 10:00AM EDT | 35.50 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 1 | 45 | 120.31% |
| BMY240802P00036000 | 2024-07-25 11:34AM EDT | 36.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 10 | 28 | 195.51% |
| BMY240802P00036500 | 2024-07-22 12:16PM EDT | 36.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 16 | 2 | 143.55% |
| BMY240802P00037000 | 2024-07-25 9:57AM EDT | 37.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 26 | 119.53% |
| BMY240802P00037500 | 2024-07-24 9:41AM EDT | 37.50 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 89 | 115.23% |
| BMY240802P00038000 | 2024-07-25 3:25PM EDT | 38.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 179 | 110.94% |
| BMY240802P00038500 | 2024-07-26 10:33AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 69 | 71.88% |
| BMY240802P00039000 | 2024-07-26 3:32PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 43 | 384 | 93.36% |
| BMY240802P00039500 | 2024-07-25 2:36PM EDT | 39.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 40 | 75 | 101.76% |
| BMY240802P00040000 | 2024-07-26 2:42PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 12 | 789 | 77.34% |
| BMY240802P00040500 | 2024-07-26 1:54PM EDT | 40.50 | 0.01 | 0.00 | 0.21 | -0.06 | -85.71% | 27 | 162 | 92.97% |
| BMY240802P00041000 | 2024-07-26 3:01PM EDT | 41.00 | 0.01 | 0.00 | 0.06 | -0.11 | -91.67% | 37 | 224 | 71.88% |
| BMY240802P00041500 | 2024-07-26 11:11AM EDT | 41.50 | 0.01 | 0.00 | 0.07 | -0.14 | -93.33% | 37 | 71 | 69.53% |
| BMY240802P00042000 | 2024-07-26 3:34PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 131 | 724 | 50.00% |
| BMY240802P00042500 | 2024-07-26 9:48AM EDT | 42.50 | 0.02 | 0.00 | 0.03 | -0.31 | -93.94% | 56 | 448 | 54.69% |
| BMY240802P00043000 | 2024-07-26 3:31PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | -0.39 | -95.12% | 122 | 984 | 53.91% |
| BMY240802P00043500 | 2024-07-26 2:26PM EDT | 43.50 | 0.02 | 0.00 | 0.03 | -0.58 | -96.67% | 32 | 277 | 53.91% |
| BMY240802P00044000 | 2024-07-26 3:32PM EDT | 44.00 | 0.01 | 0.01 | 0.10 | -0.72 | -98.63% | 77 | 838 | 55.47% |
| BMY240802P00044500 | 2024-07-26 3:45PM EDT | 44.50 | 0.01 | 0.01 | 0.06 | -0.89 | -98.89% | 40 | 623 | 52.73% |
| BMY240802P00045000 | 2024-07-26 2:55PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -1.12 | -98.25% | 221 | 932 | 42.97% |
| BMY240802P00045500 | 2024-07-26 3:43PM EDT | 45.50 | 0.03 | 0.01 | 0.03 | -1.41 | -97.92% | 449 | 414 | 39.45% |
| BMY240802P00046000 | 2024-07-26 2:43PM EDT | 46.00 | 0.05 | 0.02 | 0.05 | -1.74 | -97.21% | 55 | 83 | 39.45% |
| BMY240802P00047000 | 2024-07-26 3:43PM EDT | 47.00 | 0.06 | 0.04 | 0.27 | -1.97 | -97.04% | 286 | - | 50.10% |
| BMY240802P00048000 | 2024-07-26 3:51PM EDT | 48.00 | 0.12 | 0.11 | 0.14 | -2.94 | -96.08% | 386 | - | 31.84% |
| BMY240802P00050000 | 2024-07-26 3:51PM EDT | 50.00 | 0.62 | 0.57 | 0.72 | -4.13 | -86.95% | 481 | 11 | 33.45% |
© 2024 Yahoo. All rights reserved.