Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-04-25 11:19AM EDT | 25.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMY240621C00030000 | 2024-05-02 3:22PM EDT | 30.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 35.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMY240621C00036000 | 2024-03-04 12:58PM EDT | 36.00 | 16.25 | 15.65 | 16.30 | 0.00 | - | 5 | 5 | 198.80% |
| BMY240621C00037000 | 2024-04-04 1:40PM EDT | 37.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMY240621C00038000 | 2024-04-22 1:52PM EDT | 38.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| BMY240621C00039000 | 2024-04-30 3:19PM EDT | 39.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BMY240621C00040000 | 2024-05-02 12:37PM EDT | 40.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| BMY240621C00041000 | 2024-05-02 3:56PM EDT | 41.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 42 | 75 | 0.00% |
| BMY240621C00042000 | 2024-04-30 1:22PM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| BMY240621C00043000 | 2024-05-02 3:58PM EDT | 43.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 90 | 299 | 0.00% |
| BMY240621C00044000 | 2024-05-02 3:57PM EDT | 44.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 675 | 1,127 | 0.00% |
| BMY240621C00045000 | 2024-05-02 3:58PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,829 | 3,632 | 1.56% |
| BMY240621C00046000 | 2024-05-02 3:53PM EDT | 46.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,449 | 2,677 | 3.13% |
| BMY240621C00047000 | 2024-05-02 3:31PM EDT | 47.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 239 | 1,632 | 3.13% |
| BMY240621C00048000 | 2024-05-02 3:30PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 514 | 1,236 | 6.25% |
| BMY240621C00049000 | 2024-05-02 3:53PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 1,653 | 6.25% |
| BMY240621C00050000 | 2024-05-02 3:57PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 244 | 9,055 | 6.25% |
| BMY240621C00052500 | 2024-05-02 3:57PM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 351 | 13,439 | 12.50% |
| BMY240621C00055000 | 2024-05-02 2:54PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 386 | 9,903 | 12.50% |
| BMY240621C00057500 | 2024-05-02 1:30PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 5,486 | 12.50% |
| BMY240621C00060000 | 2024-05-02 2:51PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 6,433 | 25.00% |
| BMY240621C00062500 | 2024-05-01 3:09PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 3,020 | 25.00% |
| BMY240621C00065000 | 2024-05-02 2:26PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 2,596 | 25.00% |
| BMY240621C00067500 | 2024-05-02 1:26PM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,180 | 25.00% |
| BMY240621C00070000 | 2024-05-01 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,605 | 25.00% |
| BMY240621C00072500 | 2024-04-29 3:12PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 1,990 | 25.00% |
| BMY240621C00075000 | 2024-04-30 12:24PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,348 | 14,454 | 25.00% |
| BMY240621C00077500 | 2024-04-24 10:47AM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 478 | 25.00% |
| BMY240621C00080000 | 2024-04-18 10:42AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,159 | 25.00% |
| BMY240621C00082500 | 2024-05-01 11:12AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 25.00% |
| BMY240621C00085000 | 2024-04-25 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 740 | 50.00% |
| BMY240621C00087500 | 2024-04-08 2:40PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 50.00% |
| BMY240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 50.00% |
| BMY240621C00095000 | 2024-02-05 12:00PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 58 | 71.88% |
| BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 76.56% |
| BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 99.90% |
| BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 84.38% |
| BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 116.60% |
| BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-04-26 2:58PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| BMY240621P00030000 | 2024-05-02 3:39PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 163 | 25.00% |
| BMY240621P00035000 | 2024-04-29 11:30AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 1,672 | 12.50% |
| BMY240621P00036000 | 2024-05-01 9:33AM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 646 | 12.50% |
| BMY240621P00037000 | 2024-05-02 3:41PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 12.50% |
| BMY240621P00038000 | 2024-05-02 2:35PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 12.50% |
| BMY240621P00039000 | 2024-05-01 3:08PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 41 | 400 | 6.25% |
| BMY240621P00040000 | 2024-05-02 3:39PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17 | 2,402 | 6.25% |
| BMY240621P00041000 | 2024-05-02 3:57PM EDT | 41.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 2,298 | 6.25% |
| BMY240621P00042000 | 2024-05-02 3:49PM EDT | 42.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 27 | 9,754 | 3.13% |
| BMY240621P00043000 | 2024-05-02 3:56PM EDT | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 160 | 1,114 | 1.56% |
| BMY240621P00044000 | 2024-05-02 3:22PM EDT | 44.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,593 | 3,542 | 0.39% |
| BMY240621P00045000 | 2024-05-02 3:37PM EDT | 45.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 28 | 5,354 | 0.00% |
| BMY240621P00046000 | 2024-05-02 11:45AM EDT | 46.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 76 | 3,644 | 0.00% |
| BMY240621P00047000 | 2024-05-02 3:58PM EDT | 47.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 21 | 4,200 | 0.00% |
| BMY240621P00048000 | 2024-05-02 1:09PM EDT | 48.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 3,759 | 0.00% |
| BMY240621P00049000 | 2024-05-02 3:07PM EDT | 49.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 31 | 3,174 | 0.00% |
| BMY240621P00050000 | 2024-05-02 3:58PM EDT | 50.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,778 | 3,127 | 0.00% |
| BMY240621P00052500 | 2024-05-02 3:37PM EDT | 52.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1,850 | 800 | 0.00% |
| BMY240621P00055000 | 2024-05-02 3:04PM EDT | 55.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 30 | 21 | 0.00% |
| BMY240621P00057500 | 2024-05-02 3:02PM EDT | 57.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| BMY240621P00060000 | 2024-05-02 3:37PM EDT | 60.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1,200 | 400 | 0.00% |
| BMY240621P00062500 | 2024-05-02 3:04PM EDT | 62.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 111 | 59 | 0.00% |
| BMY240621P00065000 | 2024-05-02 3:37PM EDT | 65.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 440 | 124 | 0.00% |
| BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 28 | 2 | 0.00% |
| BMY240621P00070000 | 2024-05-02 3:04PM EDT | 70.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 59 | 29 | 0.00% |
| BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY240621P00075000 | 2024-02-23 11:43AM EDT | 75.00 | 23.45 | 22.40 | 23.65 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240621P00077500 | 2023-03-24 2:45PM EDT | 77.50 | 11.76 | 8.95 | 9.50 | 0.00 | - | 1 | 52 | 0.00% |
| BMY240621P00080000 | 2023-07-10 1:55PM EDT | 80.00 | 17.40 | 19.30 | 19.75 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240621P00082500 | 2023-05-26 9:49AM EDT | 82.50 | 18.08 | 17.55 | 18.25 | 0.00 | - | 1 | 25 | 0.00% |
| BMY240621P00085000 | 2023-04-28 11:50AM EDT | 85.00 | 18.38 | 21.00 | 21.50 | 0.00 | - | 1 | 72 | 0.00% |
| BMY240621P00087500 | 2023-04-19 10:39AM EDT | 87.50 | 17.10 | 21.30 | 22.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00090000 | 2023-04-18 9:30AM EDT | 90.00 | 19.35 | 23.95 | 24.55 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00095000 | 2023-01-06 12:21PM EDT | 95.00 | 21.92 | 20.30 | 20.85 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00120000 | 2023-07-17 3:30PM EDT | 120.00 | 58.30 | 58.50 | 59.30 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.