Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00030000 | 2024-04-25 10:15AM EDT | 30.00 | 13.95 | 13.85 | 15.05 | -1.35 | -8.82% | 3 | 11 | 152.93% |
| BMY240517C00035000 | 2024-04-22 1:26PM EDT | 35.00 | 14.50 | 8.85 | 9.05 | 0.00 | - | 3 | 4 | 65.43% |
| BMY240517C00040000 | 2024-05-02 2:06PM EDT | 40.00 | 4.03 | 3.90 | 4.55 | 0.00 | - | 3 | 148 | 61.33% |
| BMY240517C00042000 | 2024-05-02 12:10PM EDT | 42.00 | 2.32 | 2.13 | 2.20 | 0.00 | - | 15 | 67 | 29.20% |
| BMY240517C00042500 | 2024-05-02 10:46AM EDT | 42.50 | 1.68 | 1.72 | 1.79 | 0.00 | - | 18 | 171 | 27.64% |
| BMY240517C00043000 | 2024-05-03 10:52AM EDT | 43.00 | 1.28 | 1.35 | 1.41 | +0.03 | +2.40% | 1 | 18 | 26.17% |
| BMY240517C00043500 | 2024-05-03 10:55AM EDT | 43.50 | 0.97 | 1.04 | 1.07 | +0.02 | +2.11% | 7 | 415 | 24.95% |
| BMY240517C00044000 | 2024-05-03 11:44AM EDT | 44.00 | 0.79 | 0.77 | 0.79 | +0.07 | +9.72% | 103 | 267 | 24.22% |
| BMY240517C00044500 | 2024-05-02 3:28PM EDT | 44.50 | 0.64 | 0.54 | 0.58 | +0.09 | +16.36% | 1 | 475 | 24.22% |
| BMY240517C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 0.40 | 0.38 | 0.40 | +0.05 | +14.29% | 33 | 2,504 | 23.73% |
| BMY240517C00045500 | 2024-05-03 11:22AM EDT | 45.50 | 0.27 | 0.25 | 0.27 | -0.02 | -6.90% | 19 | 1,326 | 23.54% |
| BMY240517C00046000 | 2024-05-03 11:47AM EDT | 46.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 30 | 662 | 23.63% |
| BMY240517C00046500 | 2024-05-03 11:21AM EDT | 46.50 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 13 | 300 | 23.83% |
| BMY240517C00047000 | 2024-05-03 11:37AM EDT | 47.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 3 | 719 | 24.22% |
| BMY240517C00047500 | 2024-05-03 10:45AM EDT | 47.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 503 | 25.20% |
| BMY240517C00048000 | 2024-05-02 3:39PM EDT | 48.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 17 | 551 | 27.74% |
| BMY240517C00048500 | 2024-05-02 3:23PM EDT | 48.50 | 0.03 | 0.02 | 0.09 | 0.00 | - | 100 | 344 | 33.01% |
| BMY240517C00049000 | 2024-05-02 3:18PM EDT | 49.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 101 | 1,014 | 39.45% |
| BMY240517C00049500 | 2024-05-03 10:10AM EDT | 49.50 | 0.04 | 0.01 | 0.11 | +0.02 | +100.00% | 50 | 2,284 | 39.84% |
| BMY240517C00050000 | 2024-05-03 10:12AM EDT | 50.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 62 | 6,471 | 34.77% |
| BMY240517C00051000 | 2024-05-02 3:21PM EDT | 51.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 150 | 244 | 51.95% |
| BMY240517C00052000 | 2024-05-02 3:49PM EDT | 52.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 3 | 672 | 59.18% |
| BMY240517C00052500 | 2024-05-03 11:22AM EDT | 52.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 11,050 | 40.63% |
| BMY240517C00053000 | 2024-05-03 9:30AM EDT | 53.00 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 5 | 525 | 56.25% |
| BMY240517C00054000 | 2024-05-02 11:49AM EDT | 54.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 869 | 54.30% |
| BMY240517C00055000 | 2024-05-03 11:20AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 5,378 | 52.34% |
| BMY240517C00056000 | 2024-05-01 2:52PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 14 | 50.78% |
| BMY240517C00057000 | 2024-05-03 11:03AM EDT | 57.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 423 | 681 | 53.91% |
| BMY240517C00057500 | 2024-05-02 2:16PM EDT | 57.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 4,835 | 50.00% |
| BMY240517C00058000 | 2024-04-29 9:45AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 50.00% |
| BMY240517C00060000 | 2024-05-03 11:22AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,439 | 25.00% |
| BMY240517C00062500 | 2024-05-02 3:01PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,348 | 50.00% |
| BMY240517C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 178 | 68.75% |
| BMY240517C00070000 | 2024-03-28 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 79.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 106.25% |
| BMY240517P00030000 | 2024-04-26 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BMY240517P00035000 | 2024-04-26 3:40PM EDT | 35.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 3 | 8 | 106.25% |
| BMY240517P00038000 | 2024-05-02 3:00PM EDT | 38.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 200 | 139 | 53.32% |
| BMY240517P00039000 | 2024-05-02 2:59PM EDT | 39.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 200 | 666 | 47.85% |
| BMY240517P00040000 | 2024-05-03 10:41AM EDT | 40.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 5 | 200 | 32.42% |
| BMY240517P00041000 | 2024-05-02 12:12PM EDT | 41.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 12 | 113 | 26.17% |
| BMY240517P00042000 | 2024-05-03 10:41AM EDT | 42.00 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 4 | 138 | 22.95% |
| BMY240517P00042500 | 2024-05-03 10:55AM EDT | 42.50 | 0.30 | 0.26 | 0.28 | -0.03 | -9.09% | 37 | 162 | 22.27% |
| BMY240517P00043000 | 2024-05-03 11:44AM EDT | 43.00 | 0.40 | 0.38 | 0.41 | -0.10 | -20.00% | 26 | 374 | 21.73% |
| BMY240517P00043500 | 2024-05-03 11:09AM EDT | 43.50 | 0.60 | 0.58 | 0.61 | -0.10 | -14.29% | 162 | 2,909 | 21.92% |
| BMY240517P00044000 | 2024-05-03 11:35AM EDT | 44.00 | 0.80 | 0.79 | 0.83 | -0.15 | -15.79% | 83 | 870 | 21.29% |
| BMY240517P00044500 | 2024-05-03 11:45AM EDT | 44.50 | 1.08 | 1.08 | 1.10 | -0.17 | -13.60% | 41 | 495 | 20.51% |
| BMY240517P00045000 | 2024-05-03 11:05AM EDT | 45.00 | 1.46 | 1.37 | 1.42 | -0.12 | -7.59% | 8 | 7,785 | 19.63% |
| BMY240517P00045500 | 2024-05-03 10:05AM EDT | 45.50 | 1.50 | 1.77 | 1.84 | -0.35 | -18.92% | 2 | 186 | 20.66% |
| BMY240517P00046000 | 2024-05-03 10:31AM EDT | 46.00 | 2.20 | 2.19 | 2.25 | +0.06 | +2.80% | 1 | 507 | 19.92% |
| BMY240517P00046500 | 2024-05-02 12:59PM EDT | 46.50 | 2.58 | 2.64 | 2.73 | 0.00 | - | 1 | 163 | 21.68% |
| BMY240517P00047000 | 2024-05-02 3:39PM EDT | 47.00 | 3.27 | 3.00 | 3.25 | 0.00 | - | 2 | 184 | 25.98% |
| BMY240517P00047500 | 2024-05-03 9:34AM EDT | 47.50 | 3.80 | 3.55 | 3.75 | +0.94 | +32.87% | 1 | 67 | 28.81% |
| BMY240517P00048000 | 2024-04-30 1:46PM EDT | 48.00 | 3.45 | 4.05 | 4.25 | 0.00 | - | 1 | 152 | 31.64% |
| BMY240517P00048500 | 2024-05-01 9:41AM EDT | 48.50 | 4.70 | 4.55 | 4.75 | 0.00 | - | 1 | 81 | 34.28% |
| BMY240517P00049000 | 2024-05-02 12:04PM EDT | 49.00 | 4.97 | 5.05 | 5.20 | 0.00 | - | 1 | 9 | 32.23% |
| BMY240517P00049500 | 2024-05-03 11:45AM EDT | 49.50 | 5.61 | 5.50 | 5.65 | +0.76 | +15.67% | 2 | 0 | 24.22% |
| BMY240517P00050000 | 2024-05-03 9:54AM EDT | 50.00 | 5.90 | 6.05 | 6.30 | -0.30 | -4.84% | 1 | 221 | 45.80% |
| BMY240517P00051000 | 2024-05-02 3:44PM EDT | 51.00 | 7.30 | 7.05 | 7.25 | 0.00 | - | 8 | 6 | 46.68% |
| BMY240517P00052000 | 2024-04-25 1:21PM EDT | 52.00 | 7.46 | 7.85 | 8.70 | 0.00 | - | - | 0 | 53.71% |
| BMY240517P00052500 | 2024-05-02 3:04PM EDT | 52.50 | 8.70 | 8.55 | 8.75 | 0.00 | - | 100 | 54 | 53.52% |
| BMY240517P00053000 | 2024-04-29 3:49PM EDT | 53.00 | 8.30 | 8.85 | 9.30 | 0.00 | - | 3 | 2 | 60.35% |
| BMY240517P00055000 | 2024-05-02 3:44PM EDT | 55.00 | 11.30 | 11.05 | 11.20 | 0.00 | - | 3 | 2 | 57.42% |
| BMY240517P00057500 | 2024-04-25 3:43PM EDT | 57.50 | 13.46 | 13.55 | 13.75 | 0.00 | - | 930 | 0 | 50.00% |
| BMY240517P00060000 | 2024-05-03 11:25AM EDT | 60.00 | 16.00 | 15.95 | 16.25 | +7.25 | +82.86% | 1 | 0 | 83.20% |
| BMY240517P00065000 | 2024-04-29 11:15AM EDT | 65.00 | 20.10 | 21.10 | 21.25 | 0.00 | - | 1 | 0 | 83.59% |
© 2024 Yahoo. All rights reserved.