Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00043000 | 2024-04-26 10:44AM EDT | 43.00 | 2.43 | 1.82 | 1.97 | 0.00 | - | 8 | 4 | 33.40% |
| BMY240510C00044000 | 2024-04-30 10:45AM EDT | 44.00 | 1.02 | 1.17 | 1.20 | -0.31 | -23.31% | 11 | 13 | 29.30% |
| BMY240510C00044500 | 2024-04-30 11:43AM EDT | 44.50 | 0.85 | 0.85 | 0.86 | -0.29 | -25.44% | 18 | 61 | 27.05% |
| BMY240510C00045000 | 2024-04-30 11:44AM EDT | 45.00 | 0.58 | 0.60 | 0.62 | 0.00 | - | 78 | 136 | 26.61% |
| BMY240510C00045500 | 2024-04-30 10:57AM EDT | 45.50 | 0.34 | 0.39 | 0.42 | -0.04 | -10.53% | 61 | 66 | 25.88% |
| BMY240510C00046000 | 2024-04-30 11:49AM EDT | 46.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 12 | 195 | 25.29% |
| BMY240510C00046500 | 2024-04-30 11:42AM EDT | 46.50 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 42 | 344 | 24.51% |
| BMY240510C00047000 | 2024-04-30 11:25AM EDT | 47.00 | 0.07 | 0.08 | 0.10 | -0.03 | -30.00% | 5 | 354 | 24.71% |
| BMY240510C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 9 | 90 | 25.78% |
| BMY240510C00048000 | 2024-04-29 11:16AM EDT | 48.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 59 | 176 | 26.95% |
| BMY240510C00048500 | 2024-04-29 9:41AM EDT | 48.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 47 | 28.52% |
| BMY240510C00049000 | 2024-04-29 1:31PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 3,045 | 29.69% |
| BMY240510C00049500 | 2024-04-30 10:00AM EDT | 49.50 | 0.10 | 0.01 | 0.10 | +0.09 | +900.00% | 1 | 90 | 40.82% |
| BMY240510C00050000 | 2024-04-30 10:34AM EDT | 50.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 4 | 217 | 40.63% |
| BMY240510C00051000 | 2024-04-29 12:39PM EDT | 51.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 129 | 41.41% |
| BMY240510C00052000 | 2024-04-29 3:46PM EDT | 52.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 932 | 48.05% |
| BMY240510C00053000 | 2024-04-29 11:34AM EDT | 53.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 55 | 690 | 52.73% |
| BMY240510C00054000 | 2024-04-30 10:12AM EDT | 54.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 628 | 51.56% |
| BMY240510C00055000 | 2024-04-30 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 108 | 50.00% |
| BMY240510C00056000 | 2024-04-29 11:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 247 | 50.00% |
| BMY240510C00057000 | 2024-04-29 9:36AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 835 | 53.13% |
| BMY240510C00058000 | 2024-04-26 11:32AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 63 | 56.25% |
| BMY240510C00059000 | 2024-04-25 12:06PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 59.38% |
| BMY240510C00060000 | 2024-04-25 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 104 | 62.50% |
| BMY240510C00061000 | 2024-04-25 9:38AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 300 | 65.63% |
| BMY240510C00062000 | 2024-04-25 9:37AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 68.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00035000 | 2024-04-30 10:56AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 215 | 60.16% |
| BMY240510P00037000 | 2024-04-26 12:27PM EDT | 37.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 60 | 60 | 51.56% |
| BMY240510P00038000 | 2024-04-29 3:42PM EDT | 38.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 52 | 102 | 48.44% |
| BMY240510P00039000 | 2024-04-29 3:01PM EDT | 39.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 236 | 41.80% |
| BMY240510P00040000 | 2024-04-30 11:39AM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 134 | 33.20% |
| BMY240510P00041000 | 2024-04-29 3:02PM EDT | 41.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 17 | 114 | 30.86% |
| BMY240510P00042000 | 2024-04-26 3:24PM EDT | 42.00 | 0.11 | 0.06 | 0.09 | +0.03 | +37.50% | 2 | 105 | 26.17% |
| BMY240510P00042500 | 2024-04-29 12:31PM EDT | 42.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 7 | 60 | 24.22% |
| BMY240510P00043000 | 2024-04-30 11:13AM EDT | 43.00 | 0.22 | 0.15 | 0.17 | +0.04 | +22.22% | 21 | 556 | 22.56% |
| BMY240510P00043500 | 2024-04-30 11:36AM EDT | 43.50 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 18 | 92 | 21.88% |
| BMY240510P00044000 | 2024-04-30 11:18AM EDT | 44.00 | 0.45 | 0.38 | 0.39 | +0.04 | +9.76% | 50 | 96 | 20.46% |
| BMY240510P00044500 | 2024-04-30 11:40AM EDT | 44.50 | 0.62 | 0.57 | 0.58 | -0.03 | -4.62% | 19 | 133 | 19.63% |
| BMY240510P00045000 | 2024-04-30 11:01AM EDT | 45.00 | 0.89 | 0.81 | 0.84 | +0.01 | +1.14% | 6 | 381 | 18.95% |
| BMY240510P00045500 | 2024-04-29 3:08PM EDT | 45.50 | 1.17 | 1.10 | 1.13 | 0.00 | - | 7 | 35 | 16.80% |
| BMY240510P00046000 | 2024-04-30 11:44AM EDT | 46.00 | 1.54 | 1.45 | 1.60 | 0.00 | - | 10 | 141 | 19.92% |
| BMY240510P00046500 | 2024-04-29 3:01PM EDT | 46.50 | 1.95 | 1.85 | 2.44 | 0.00 | - | 2 | 9 | 38.92% |
| BMY240510P00047000 | 2024-04-30 10:51AM EDT | 47.00 | 2.50 | 2.31 | 2.39 | +0.10 | +4.17% | 1 | 198 | 0.00% |
| BMY240510P00047500 | 2024-04-29 2:13PM EDT | 47.50 | 2.84 | 2.77 | 3.05 | 0.00 | - | 6 | 14 | 28.13% |
| BMY240510P00048000 | 2024-04-30 9:30AM EDT | 48.00 | 3.76 | 3.25 | 4.15 | +0.36 | +10.59% | 30 | 386 | 61.23% |
| BMY240510P00048500 | 2024-04-29 2:00PM EDT | 48.50 | 3.89 | 2.44 | 3.85 | 0.00 | - | 5 | 23 | 0.00% |
| BMY240510P00049000 | 2024-04-30 9:30AM EDT | 49.00 | 4.67 | 3.40 | 4.85 | +0.52 | +12.53% | 16 | 120 | 56.35% |
| BMY240510P00049500 | 2024-04-24 10:22AM EDT | 49.50 | 1.48 | 3.90 | 4.90 | 0.00 | - | - | 8 | 0.00% |
| BMY240510P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 5.05 | 4.75 | 5.40 | 0.00 | - | 4 | 2 | 0.00% |
| BMY240510P00051000 | 2024-04-25 2:51PM EDT | 51.00 | 6.51 | 6.25 | 6.35 | 0.00 | - | 18 | 0 | 0.00% |
| BMY240510P00052000 | 2024-04-25 3:18PM EDT | 52.00 | 7.05 | 7.25 | 7.40 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240510P00053000 | 2024-04-25 3:09PM EDT | 53.00 | 8.30 | 8.25 | 9.05 | 0.00 | - | 6 | 0 | 69.73% |
| BMY240510P00054000 | 2024-04-18 12:51PM EDT | 54.00 | 6.05 | 7.70 | 10.90 | 0.00 | - | 1 | 1 | 140.04% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 55.00 | 4.50 | 10.25 | 11.05 | 0.00 | - | - | 0 | 80.66% |
© 2024 Yahoo. All rights reserved.