Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240913C00039000 | 2024-08-02 12:14PM EDT | 39.00 | 10.43 | 10.40 | 11.15 | 0.00 | - | 5 | 5 | 192.48% |
| BMY240913C00041000 | 2024-08-30 12:04PM EDT | 41.00 | 8.20 | 6.00 | 8.95 | -1.00 | -10.87% | 1 | 1 | 173.63% |
| BMY240913C00042000 | 2024-09-06 2:31PM EDT | 42.00 | 6.75 | 6.50 | 6.85 | -1.46 | -17.78% | 9 | 38 | 79.49% |
| BMY240913C00043000 | 2024-09-04 3:26PM EDT | 43.00 | 5.71 | 4.75 | 5.90 | -1.00 | -14.90% | 1 | 8 | 74.80% |
| BMY240913C00044000 | 2024-09-06 3:09PM EDT | 44.00 | 4.69 | 3.75 | 4.90 | -0.96 | -16.99% | 1 | 10 | 64.26% |
| BMY240913C00045000 | 2024-09-06 10:37AM EDT | 45.00 | 4.14 | 2.95 | 3.90 | -1.05 | -20.23% | 11 | 13 | 53.61% |
| BMY240913C00046000 | 2024-08-16 12:52PM EDT | 46.00 | 3.80 | 2.59 | 2.92 | 0.00 | - | 7 | 8 | 44.14% |
| BMY240913C00047000 | 2024-09-06 3:50PM EDT | 47.00 | 1.88 | 1.73 | 1.99 | -1.82 | -49.19% | 2 | 50 | 36.52% |
| BMY240913C00047500 | 2024-09-06 3:23PM EDT | 47.50 | 1.51 | 1.35 | 1.78 | -1.33 | -46.83% | 13 | 6 | 43.75% |
| BMY240913C00048000 | 2024-09-06 1:06PM EDT | 48.00 | 1.15 | 1.12 | 1.18 | -0.67 | -36.81% | 2 | 179 | 31.54% |
| BMY240913C00048500 | 2024-09-06 3:53PM EDT | 48.50 | 0.86 | 0.75 | 0.87 | -0.80 | -48.19% | 106 | 29 | 30.81% |
| BMY240913C00049000 | 2024-09-06 3:54PM EDT | 49.00 | 0.57 | 0.57 | 0.61 | -1.01 | -63.92% | 621 | 296 | 30.03% |
| BMY240913C00049500 | 2024-09-06 3:55PM EDT | 49.50 | 0.37 | 0.37 | 0.40 | -0.68 | -64.76% | 214 | 124 | 29.10% |
| BMY240913C00050000 | 2024-09-06 3:59PM EDT | 50.00 | 0.25 | 0.23 | 0.26 | -0.43 | -63.24% | 673 | 1,118 | 29.10% |
| BMY240913C00051000 | 2024-09-06 3:45PM EDT | 51.00 | 0.08 | 0.08 | 0.10 | -0.36 | -81.82% | 671 | 1,312 | 29.30% |
| BMY240913C00052000 | 2024-09-06 3:54PM EDT | 52.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 57 | 339 | 29.30% |
| BMY240913C00053000 | 2024-09-06 3:52PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 37 | 211 | 33.59% |
| BMY240913C00054000 | 2024-09-06 11:24AM EDT | 54.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 1,157 | 42.19% |
| BMY240913C00055000 | 2024-09-03 2:24PM EDT | 55.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 10 | 25 | 62.31% |
| BMY240913C00056000 | 2024-09-03 9:30AM EDT | 56.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 50.78% |
| BMY240913C00058000 | 2024-08-20 1:03PM EDT | 58.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 60 | 80.86% |
| BMY240913C00059000 | 2024-09-04 1:00PM EDT | 59.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 10 | 83.79% |
| BMY240913C00060000 | 2024-09-04 11:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 581 | 900 | 60.94% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240913P00030000 | 2024-08-30 11:49AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 17 | 134.38% |
| BMY240913P00035000 | 2024-08-06 2:34PM EDT | 35.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 93.75% |
| BMY240913P00039000 | 2024-09-04 1:20PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 71.88% |
| BMY240913P00040000 | 2024-09-06 2:10PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 12 | 67.19% |
| BMY240913P00041000 | 2024-09-06 11:25AM EDT | 41.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 11 | 146 | 62.50% |
| BMY240913P00042000 | 2024-09-06 10:24AM EDT | 42.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 8 | 11 | 75.39% |
| BMY240913P00042500 | 2024-08-30 10:41AM EDT | 42.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 200 | 68 | 54.30% |
| BMY240913P00043000 | 2024-09-05 1:38PM EDT | 43.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 117 | 51.56% |
| BMY240913P00043500 | 2024-08-29 3:12PM EDT | 43.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | - | 10 | 54.30% |
| BMY240913P00044000 | 2024-09-03 1:50PM EDT | 44.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 7 | 27 | 55.08% |
| BMY240913P00044500 | 2024-08-30 2:04PM EDT | 44.50 | 0.03 | 0.01 | 0.54 | 0.00 | - | 203 | 133 | 64.94% |
| BMY240913P00045000 | 2024-09-06 2:53PM EDT | 45.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 127 | 37.89% |
| BMY240913P00045500 | 2024-09-06 11:01AM EDT | 45.50 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 2 | 4 | 36.33% |
| BMY240913P00046000 | 2024-09-06 3:56PM EDT | 46.00 | 0.07 | 0.07 | 0.10 | +0.02 | +40.00% | 2 | 237 | 34.77% |
| BMY240913P00046500 | 2024-09-06 3:22PM EDT | 46.50 | 0.14 | 0.10 | 0.14 | +0.06 | +75.00% | 12 | 224 | 33.01% |
| BMY240913P00047000 | 2024-09-06 3:34PM EDT | 47.00 | 0.16 | 0.17 | 0.20 | +0.07 | +77.78% | 31 | 148 | 31.45% |
| BMY240913P00047500 | 2024-09-06 3:05PM EDT | 47.50 | 0.32 | 0.24 | 0.30 | +0.18 | +128.57% | 62 | 96 | 30.57% |
| BMY240913P00048000 | 2024-09-06 3:59PM EDT | 48.00 | 0.40 | 0.38 | 0.43 | +0.11 | +37.93% | 87 | 256 | 29.40% |
| BMY240913P00048500 | 2024-09-06 3:59PM EDT | 48.50 | 0.59 | 0.57 | 0.62 | +0.33 | +126.92% | 85 | 56 | 28.81% |
| BMY240913P00049000 | 2024-09-06 3:54PM EDT | 49.00 | 0.88 | 0.81 | 0.87 | +0.41 | +87.23% | 151 | 330 | 28.42% |
| BMY240913P00049500 | 2024-09-06 3:34PM EDT | 49.50 | 1.15 | 1.11 | 1.17 | +0.49 | +74.24% | 184 | 234 | 27.83% |
| BMY240913P00050000 | 2024-09-06 3:10PM EDT | 50.00 | 1.55 | 1.46 | 1.55 | +0.81 | +109.46% | 119 | 298 | 28.61% |
| BMY240913P00051000 | 2024-09-05 12:11PM EDT | 51.00 | 1.84 | 2.30 | 2.52 | 0.00 | - | 5 | 42 | 37.79% |
| BMY240913P00052000 | 2024-09-06 2:34PM EDT | 52.00 | 3.31 | 2.86 | 4.30 | +1.36 | +69.74% | 22 | 6 | 51.47% |
© 2024 Yahoo. All rights reserved.