Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00041000 | 2024-04-25 2:17PM EDT | 41.00 | 4.17 | 3.65 | 3.80 | 0.00 | - | - | 1 | 35.99% |
| BMY240524C00042000 | 2024-04-26 1:28PM EDT | 42.00 | 3.63 | 2.78 | 2.85 | 0.00 | - | 1 | 1 | 30.42% |
| BMY240524C00043000 | 2024-04-25 1:23PM EDT | 43.00 | 2.31 | 1.97 | 2.07 | 0.00 | - | - | 26 | 28.22% |
| BMY240524C00044000 | 2024-04-29 2:58PM EDT | 44.00 | 1.61 | 1.35 | 1.41 | 0.00 | - | 19 | 38 | 26.66% |
| BMY240524C00045000 | 2024-04-30 11:49AM EDT | 45.00 | 1.03 | 0.85 | 0.90 | +0.03 | +3.00% | 45 | 158 | 25.73% |
| BMY240524C00046000 | 2024-04-30 2:18PM EDT | 46.00 | 0.54 | 0.49 | 0.51 | -0.06 | -10.00% | 46 | 64 | 24.46% |
| BMY240524C00047000 | 2024-04-30 12:45PM EDT | 47.00 | 0.32 | 0.27 | 0.29 | -0.02 | -5.88% | 49 | 110 | 24.51% |
| BMY240524C00048000 | 2024-04-30 1:08PM EDT | 48.00 | 0.19 | 0.14 | 0.17 | +0.02 | +11.76% | 16 | 76 | 25.20% |
| BMY240524C00049000 | 2024-04-30 11:44AM EDT | 49.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 10 | 270 | 25.98% |
| BMY240524C00050000 | 2024-04-29 9:40AM EDT | 50.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 150 | 26.95% |
| BMY240524C00051000 | 2024-04-29 12:54PM EDT | 51.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 64 | 28.32% |
| BMY240524C00052000 | 2024-04-30 11:07AM EDT | 52.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 9 | 62 | 30.08% |
| BMY240524C00053000 | 2024-04-29 3:34PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 387 | 33.01% |
| BMY240524C00054000 | 2024-04-30 2:38PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 7 | 695 | 35.94% |
| BMY240524C00055000 | 2024-04-26 3:38PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 810 | 38.67% |
| BMY240524C00056000 | 2024-04-25 12:13PM EDT | 56.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 200 | 108 | 58.40% |
| BMY240524C00057000 | 2024-04-23 1:50PM EDT | 57.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 120 | 130 | 51.76% |
| BMY240524C00058000 | 2024-04-19 11:59AM EDT | 58.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 60 | 2 | 54.69% |
| BMY240524C00059000 | 2024-04-24 12:56PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 72 | 46.48% |
| BMY240524C00060000 | 2024-04-10 1:02PM EDT | 60.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 200 | 48.83% |
| BMY240524C00061000 | 2024-04-10 12:57PM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 51 | 51.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00035000 | 2024-04-25 11:28AM EDT | 35.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| BMY240524P00037000 | 2024-04-29 2:31PM EDT | 37.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 180 | 94 | 49.90% |
| BMY240524P00038000 | 2024-04-29 2:26PM EDT | 38.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 15 | 100 | 37.50% |
| BMY240524P00039000 | 2024-04-29 12:26PM EDT | 39.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 200 | 304 | 38.48% |
| BMY240524P00040000 | 2024-04-26 11:58AM EDT | 40.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 5 | 18 | 27.34% |
| BMY240524P00041000 | 2024-04-30 10:17AM EDT | 41.00 | 0.17 | 0.13 | 0.16 | +0.04 | +30.77% | 3 | 27 | 25.15% |
| BMY240524P00042000 | 2024-04-30 12:43PM EDT | 42.00 | 0.25 | 0.26 | 0.29 | +0.01 | +4.17% | 49 | 42 | 24.02% |
| BMY240524P00043000 | 2024-04-30 2:49PM EDT | 43.00 | 0.48 | 0.47 | 0.50 | +0.07 | +17.07% | 23 | 104 | 22.75% |
| BMY240524P00044000 | 2024-04-30 1:57PM EDT | 44.00 | 0.74 | 0.80 | 0.86 | -0.01 | -1.33% | 2 | 304 | 22.19% |
| BMY240524P00045000 | 2024-04-30 11:35AM EDT | 45.00 | 1.22 | 1.30 | 1.35 | +0.02 | +1.67% | 46 | 195 | 21.19% |
| BMY240524P00046000 | 2024-04-30 1:57PM EDT | 46.00 | 1.80 | 1.95 | 2.02 | +0.29 | +19.21% | 2 | 741 | 20.75% |
| BMY240524P00047000 | 2024-04-29 12:41PM EDT | 47.00 | 2.44 | 2.75 | 2.90 | 0.00 | - | 1 | 148 | 23.05% |
| BMY240524P00048000 | 2024-04-29 2:12PM EDT | 48.00 | 3.35 | 2.87 | 4.10 | 0.00 | - | 2 | 72 | 34.77% |
| BMY240524P00049000 | 2024-04-26 11:11AM EDT | 49.00 | 3.76 | 4.55 | 4.70 | 0.00 | - | 8 | 63 | 22.07% |
| BMY240524P00050000 | 2024-04-26 2:45PM EDT | 50.00 | 4.75 | 5.15 | 6.00 | 0.00 | - | 6 | 0 | 41.41% |
| BMY240524P00051000 | 2024-04-29 3:51PM EDT | 51.00 | 6.35 | 6.50 | 6.70 | 0.00 | - | 4 | 3 | 28.91% |
| BMY240524P00052000 | 2024-04-29 3:52PM EDT | 52.00 | 7.35 | 7.55 | 8.00 | 0.00 | - | 2 | 1 | 50.20% |
| BMY240524P00053000 | 2024-04-29 3:52PM EDT | 53.00 | 8.35 | 8.55 | 8.70 | 0.00 | - | 2 | 1 | 35.16% |
| BMY240524P00054000 | 2024-04-29 3:52PM EDT | 54.00 | 9.35 | 7.50 | 10.65 | 0.00 | - | 3 | 2 | 81.35% |
| BMY240524P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 10.70 | 10.55 | 10.70 | +0.35 | +3.38% | 1 | 2 | 41.21% |
© 2024 Yahoo. All rights reserved.