Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00025000 | 2024-10-03 12:41PM EDT | 25.00 | 29.00 | 27.05 | 29.70 | 0.00 | - | 80 | 0 | 293.16% |
| BMY241018C00030000 | 2024-07-09 10:56AM EDT | 30.00 | 11.00 | 17.05 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| BMY241018C00035000 | 2024-10-03 3:38PM EDT | 35.00 | 19.20 | 18.85 | 19.45 | 0.00 | - | 1,170 | 10 | 133.40% |
| BMY241018C00038000 | 2024-10-03 12:41PM EDT | 38.00 | 15.95 | 15.70 | 17.30 | 0.00 | - | 85 | 4 | 141.99% |
| BMY241018C00039000 | 2024-10-03 3:38PM EDT | 39.00 | 15.10 | 14.85 | 17.10 | 0.00 | - | 2,703 | 0 | 161.23% |
| BMY241018C00040000 | 2024-10-03 3:38PM EDT | 40.00 | 14.20 | 13.15 | 14.10 | 0.00 | - | 4,080 | 12 | 92.19% |
| BMY241018C00041000 | 2024-10-03 3:38PM EDT | 41.00 | 13.10 | 12.85 | 13.40 | 0.00 | - | 3,120 | 0 | 88.67% |
| BMY241018C00042000 | 2024-10-03 3:38PM EDT | 42.00 | 12.25 | 11.00 | 13.10 | 0.00 | - | 40,276 | 1 | 73.05% |
| BMY241018C00043000 | 2024-10-03 3:38PM EDT | 43.00 | 10.86 | 10.05 | 11.35 | -0.24 | -2.16% | 10 | 20 | 93.07% |
| BMY241018C00044000 | 2024-10-04 3:43PM EDT | 44.00 | 9.95 | 9.95 | 10.60 | -0.25 | -2.45% | 3 | 8 | 81.05% |
| BMY241018C00045000 | 2024-10-04 10:56AM EDT | 45.00 | 9.00 | 8.30 | 9.20 | -0.10 | -1.10% | 96 | 27 | 69.14% |
| BMY241018C00045500 | 2024-10-03 12:41PM EDT | 45.50 | 8.50 | 6.80 | 8.80 | 0.00 | - | 40 | 0 | 72.17% |
| BMY241018C00046000 | 2024-10-04 11:47AM EDT | 46.00 | 7.83 | 7.55 | 8.35 | -0.27 | -3.33% | 7 | 8 | 71.48% |
| BMY241018C00046500 | 2024-10-03 3:34PM EDT | 46.50 | 7.70 | 5.70 | 8.05 | 0.00 | - | 379 | 0 | 77.54% |
| BMY241018C00047000 | 2024-10-04 11:15AM EDT | 47.00 | 7.00 | 6.20 | 7.25 | -0.10 | -1.41% | 4 | 7 | 58.98% |
| BMY241018C00047500 | 2024-10-03 3:34PM EDT | 47.50 | 6.65 | 5.25 | 7.40 | 0.00 | - | 198 | 0 | 83.40% |
| BMY241018C00048000 | 2024-10-04 11:05AM EDT | 48.00 | 6.00 | 6.00 | 6.45 | -0.10 | -1.64% | 7 | 28 | 50.98% |
| BMY241018C00048500 | 2024-10-03 3:38PM EDT | 48.50 | 5.26 | 4.60 | 6.30 | -0.34 | -6.07% | 1 | 1 | 71.39% |
| BMY241018C00049000 | 2024-10-04 10:13AM EDT | 49.00 | 4.95 | 4.05 | 5.35 | -0.25 | -4.81% | 14 | 132 | 50.10% |
| BMY241018C00049500 | 2024-10-04 12:18PM EDT | 49.50 | 4.55 | 4.25 | 4.90 | -0.05 | -1.09% | 6 | 0 | 48.54% |
| BMY241018C00050000 | 2024-10-04 3:58PM EDT | 50.00 | 4.10 | 4.05 | 4.20 | 0.00 | - | 55 | 485 | 36.43% |
| BMY241018C00051000 | 2024-10-04 3:58PM EDT | 51.00 | 3.15 | 2.90 | 3.25 | 0.00 | - | 34 | 135 | 31.64% |
| BMY241018C00052000 | 2024-10-04 3:59PM EDT | 52.00 | 2.32 | 2.15 | 2.40 | +0.22 | +10.48% | 40 | 117 | 29.30% |
| BMY241018C00052500 | 2024-10-04 3:37PM EDT | 52.50 | 1.82 | 1.79 | 1.97 | -0.05 | -2.67% | 131 | 6,657 | 27.15% |
| BMY241018C00053000 | 2024-10-04 3:51PM EDT | 53.00 | 1.40 | 1.44 | 1.58 | -0.05 | -3.45% | 50 | 905 | 25.59% |
| BMY241018C00054000 | 2024-10-04 3:54PM EDT | 54.00 | 0.87 | 0.88 | 0.95 | -0.02 | -2.25% | 895 | 1,443 | 23.88% |
| BMY241018C00055000 | 2024-10-04 3:59PM EDT | 55.00 | 0.51 | 0.46 | 0.52 | 0.00 | - | 908 | 15,159 | 23.19% |
| BMY241018C00056000 | 2024-10-04 2:57PM EDT | 56.00 | 0.21 | 0.20 | 0.25 | -0.06 | -22.22% | 54 | 1,571 | 22.66% |
| BMY241018C00057000 | 2024-10-04 2:19PM EDT | 57.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 24 | 73 | 23.05% |
| BMY241018C00057500 | 2024-10-04 3:32PM EDT | 57.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 32 | 3,433 | 23.83% |
| BMY241018C00060000 | 2024-10-04 12:33PM EDT | 60.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 2 | 4,709 | 33.59% |
| BMY241018C00062500 | 2024-10-02 9:56AM EDT | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 505 | 35.55% |
| BMY241018C00065000 | 2024-09-27 9:31AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,841 | 43.75% |
| BMY241018C00070000 | 2024-09-27 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 323 | 50.00% |
| BMY241018C00075000 | 2024-09-05 10:49AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 44 | 62.50% |
| BMY241018C00080000 | 2024-08-28 1:50PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 194 | 71.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00025000 | 2024-09-17 2:11PM EDT | 25.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1,565 | 193.75% |
| BMY241018P00030000 | 2024-09-19 2:44PM EDT | 30.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 580 | 151.56% |
| BMY241018P00035000 | 2024-09-30 2:30PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,267 | 97.66% |
| BMY241018P00038000 | 2024-10-01 10:35AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,384 | 67.19% |
| BMY241018P00039000 | 2024-09-26 12:51PM EDT | 39.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 496 | 90.23% |
| BMY241018P00040000 | 2024-10-04 3:46PM EDT | 40.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 1 | 2,911 | 75.00% |
| BMY241018P00041000 | 2024-10-03 12:37PM EDT | 41.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 3,507 | 63.28% |
| BMY241018P00042000 | 2024-10-04 11:05AM EDT | 42.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 52 | 2,055 | 80.66% |
| BMY241018P00043000 | 2024-10-04 3:37PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 125 | 4,452 | 53.13% |
| BMY241018P00043500 | 2024-09-26 3:33PM EDT | 43.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 13 | 53.91% |
| BMY241018P00044000 | 2024-10-02 3:40PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,531 | 48.44% |
| BMY241018P00044500 | 2024-10-02 3:16PM EDT | 44.50 | 0.01 | 0.01 | 0.18 | 0.00 | - | 5 | 2,021 | 59.38% |
| BMY241018P00045000 | 2024-10-04 1:57PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 24 | 1,997 | 46.48% |
| BMY241018P00045500 | 2024-10-04 3:05PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 191 | 2,198 | 43.75% |
| BMY241018P00046000 | 2024-10-04 3:57PM EDT | 46.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 38 | 3,570 | 43.36% |
| BMY241018P00046500 | 2024-10-04 3:05PM EDT | 46.50 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 44 | 1,933 | 45.31% |
| BMY241018P00047000 | 2024-10-04 3:30PM EDT | 47.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 234 | 5,481 | 39.84% |
| BMY241018P00047500 | 2024-10-04 3:53PM EDT | 47.50 | 0.07 | 0.02 | 0.07 | +0.01 | +16.67% | 20 | 886 | 39.84% |
| BMY241018P00048000 | 2024-10-04 3:57PM EDT | 48.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 48 | 4,623 | 34.77% |
| BMY241018P00048500 | 2024-10-04 10:17AM EDT | 48.50 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 2 | 554 | 35.35% |
| BMY241018P00049000 | 2024-10-04 3:54PM EDT | 49.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 151 | 2,733 | 32.62% |
| BMY241018P00049500 | 2024-10-02 9:49AM EDT | 49.50 | 0.23 | 0.07 | 0.09 | 0.00 | - | 5 | 405 | 30.66% |
| BMY241018P00050000 | 2024-10-04 3:55PM EDT | 50.00 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 246 | 7,608 | 29.30% |
| BMY241018P00051000 | 2024-10-04 3:29PM EDT | 51.00 | 0.16 | 0.14 | 0.17 | -0.13 | -44.83% | 122 | 622 | 26.47% |
| BMY241018P00052000 | 2024-10-04 1:31PM EDT | 52.00 | 0.30 | 0.25 | 0.29 | -0.16 | -34.78% | 76 | 1,020 | 24.37% |
| BMY241018P00052500 | 2024-10-04 2:11PM EDT | 52.50 | 0.39 | 0.35 | 0.38 | -0.21 | -35.00% | 83 | 1,156 | 23.34% |
| BMY241018P00053000 | 2024-10-04 2:53PM EDT | 53.00 | 0.49 | 0.47 | 0.56 | -0.30 | -37.97% | 95 | 450 | 23.98% |
| BMY241018P00055000 | 2024-10-04 2:24PM EDT | 55.00 | 1.57 | 1.41 | 1.49 | -0.33 | -17.37% | 31 | 989 | 21.29% |
| BMY241018P00057500 | 2024-10-03 12:06PM EDT | 57.50 | 4.12 | 3.10 | 3.70 | 0.00 | - | 10 | 198 | 27.83% |
| BMY241018P00060000 | 2024-10-04 10:31AM EDT | 60.00 | 6.30 | 5.10 | 7.10 | -5.10 | -44.74% | 1 | 322 | 75.15% |
| BMY241018P00062500 | 2024-06-27 1:00PM EDT | 62.50 | 21.10 | 11.05 | 12.80 | 0.00 | - | 2 | 1 | 156.45% |
| BMY241018P00065000 | 2024-06-27 1:09PM EDT | 65.00 | 23.70 | 14.05 | 16.45 | 0.00 | - | 2 | 0 | 194.34% |
| BMY241018P00070000 | 2024-07-29 9:30AM EDT | 70.00 | 19.70 | 21.05 | 21.25 | 0.00 | - | - | 0 | 247.41% |
© 2024 Yahoo. All rights reserved.