Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00035000 | 2024-04-26 9:55AM EDT | 35.00 | 9.64 | 9.55 | 9.70 | 0.00 | - | 1 | 1 | 132.03% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 4.90 | 5.70 | 0.00 | - | - | 2 | 93.55% |
| BMY240503C00040000 | 2024-04-30 9:31AM EDT | 40.00 | 4.09 | 4.60 | 4.70 | -1.03 | -20.12% | 20 | 64 | 72.66% |
| BMY240503C00040500 | 2024-04-25 1:30PM EDT | 40.50 | 4.11 | 4.05 | 4.40 | 0.00 | - | - | 1 | 75.78% |
| BMY240503C00042000 | 2024-04-29 3:14PM EDT | 42.00 | 2.75 | 2.56 | 2.75 | 0.00 | - | 76 | 28 | 56.25% |
| BMY240503C00043000 | 2024-04-26 11:45AM EDT | 43.00 | 2.42 | 1.59 | 1.69 | 0.00 | - | 3 | 3 | 35.94% |
| BMY240503C00043500 | 2024-04-29 9:54AM EDT | 43.50 | 0.79 | 1.19 | 1.30 | -0.80 | -50.31% | 1 | 11 | 35.74% |
| BMY240503C00044000 | 2024-04-30 10:52AM EDT | 44.00 | 0.75 | 0.79 | 0.84 | -0.10 | -11.76% | 89 | 972 | 28.71% |
| BMY240503C00044500 | 2024-04-30 1:26PM EDT | 44.50 | 0.50 | 0.48 | 0.50 | -0.06 | -10.34% | 215 | 251 | 25.98% |
| BMY240503C00045000 | 2024-04-30 1:19PM EDT | 45.00 | 0.27 | 0.27 | 0.28 | -0.04 | -12.90% | 649 | 1,065 | 25.49% |
| BMY240503C00045500 | 2024-04-30 1:20PM EDT | 45.50 | 0.13 | 0.12 | 0.15 | -0.05 | -23.81% | 320 | 867 | 25.98% |
| BMY240503C00046000 | 2024-04-30 1:08PM EDT | 46.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 102 | 1,062 | 25.98% |
| BMY240503C00046500 | 2024-04-30 11:48AM EDT | 46.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 471 | 27.74% |
| BMY240503C00047000 | 2024-04-30 9:47AM EDT | 47.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 331 | 28.91% |
| BMY240503C00047500 | 2024-04-30 12:52PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 29 | 224 | 33.20% |
| BMY240503C00048000 | 2024-04-29 2:32PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 227 | 33.59% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 25.00% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 347 | 25.00% |
| BMY240503C00049500 | 2024-04-29 12:16PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 118 | 53.52% |
| BMY240503C00050000 | 2024-04-29 2:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 493 | 48.44% |
| BMY240503C00051000 | 2024-04-29 3:41PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 51.56% |
| BMY240503C00052000 | 2024-04-30 1:16PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 436 | 57.81% |
| BMY240503C00053000 | 2024-04-30 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 64.06% |
| BMY240503C00054000 | 2024-04-29 12:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 68.75% |
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 75.00% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 81.25% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 87.50% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 93.75% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 96.88% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 103.13% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 106.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 2024-04-17 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 87.50% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 430 | 75.00% |
| BMY240503P00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 186 | 65.63% |
| BMY240503P00039000 | 2024-04-30 11:51AM EDT | 39.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 132 | 23 | 61.72% |
| BMY240503P00040000 | 2024-04-29 2:27PM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 137 | 58.20% |
| BMY240503P00040500 | 2024-04-30 9:33AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 124 | 46.88% |
| BMY240503P00041000 | 2024-04-29 2:51PM EDT | 41.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 7 | 215 | 56.84% |
| BMY240503P00041500 | 2024-04-29 2:50PM EDT | 41.50 | 0.02 | 0.01 | 0.20 | 0.00 | - | 5 | 105 | 51.76% |
| BMY240503P00042000 | 2024-04-30 1:08PM EDT | 42.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 11 | 153 | 37.50% |
| BMY240503P00042500 | 2024-04-30 10:45AM EDT | 42.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 4 | 189 | 31.45% |
| BMY240503P00043000 | 2024-04-30 11:59AM EDT | 43.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 55 | 87 | 26.56% |
| BMY240503P00043500 | 2024-04-30 1:22PM EDT | 43.50 | 0.08 | 0.09 | 0.11 | -0.02 | -20.00% | 20 | 600 | 24.51% |
| BMY240503P00044000 | 2024-04-30 1:15PM EDT | 44.00 | 0.17 | 0.19 | 0.21 | -0.04 | -19.05% | 143 | 646 | 23.05% |
| BMY240503P00044500 | 2024-04-30 12:54PM EDT | 44.50 | 0.36 | 0.38 | 0.40 | -0.01 | -2.70% | 123 | 736 | 22.46% |
| BMY240503P00045000 | 2024-04-30 12:44PM EDT | 45.00 | 0.65 | 0.64 | 0.67 | +0.03 | +4.84% | 102 | 888 | 21.09% |
| BMY240503P00045500 | 2024-04-30 12:49PM EDT | 45.50 | 1.02 | 1.00 | 1.07 | +0.02 | +2.00% | 5 | 105 | 22.46% |
| BMY240503P00046000 | 2024-04-30 12:32PM EDT | 46.00 | 1.41 | 1.43 | 1.51 | -0.04 | -2.76% | 7 | 419 | 23.05% |
| BMY240503P00046500 | 2024-04-30 12:56PM EDT | 46.50 | 1.91 | 1.75 | 1.99 | +0.20 | +11.70% | 2 | 259 | 25.00% |
| BMY240503P00047000 | 2024-04-29 3:11PM EDT | 47.00 | 2.35 | 2.29 | 2.44 | 0.00 | - | 8 | 196 | 0.00% |
| BMY240503P00047500 | 2024-04-29 2:07PM EDT | 47.50 | 2.86 | 2.80 | 2.98 | 0.00 | - | 37 | 148 | 31.64% |
| BMY240503P00048000 | 2024-04-29 1:39PM EDT | 48.00 | 3.21 | 3.35 | 3.45 | 0.00 | - | 7 | 259 | 0.00% |
| BMY240503P00048500 | 2024-04-30 10:54AM EDT | 48.50 | 3.94 | 3.80 | 3.95 | +0.62 | +18.67% | 1 | 29 | 0.00% |
| BMY240503P00049000 | 2024-04-30 11:04AM EDT | 49.00 | 4.44 | 4.35 | 4.45 | +0.02 | +0.45% | 103 | 140 | 0.00% |
| BMY240503P00049500 | 2024-04-29 1:40PM EDT | 49.50 | 4.80 | 4.85 | 5.25 | 0.00 | - | 20 | 12 | 65.23% |
| BMY240503P00050000 | 2024-04-29 12:34PM EDT | 50.00 | 5.53 | 5.30 | 5.65 | 0.00 | - | 8 | 3 | 84.38% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 6.30 | 6.60 | 0.00 | - | 2 | 0 | 87.70% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.30 | 8.25 | 0.00 | - | 27 | 0 | 119.34% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 8.30 | 8.85 | 0.00 | - | 7 | 0 | 101.56% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 9.30 | 9.50 | 0.00 | - | 2 | 2 | 89.84% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 10.30 | 10.45 | 0.00 | - | 15 | 0 | 0.00% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 11.30 | 11.45 | 0.00 | - | - | 0 | 0.00% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 12.00 | 13.00 | 0.00 | - | - | 0 | 110.94% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 18.35 | 18.60 | 0.00 | - | - | 0 | 128.13% |
© 2024 Yahoo. All rights reserved.