Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712C00030000 | 2024-06-13 10:32AM EDT | 30.00 | 11.59 | 8.65 | 12.55 | 0.00 | - | 10 | 31 | 107.42% |
| BMY240712C00038000 | 2024-06-26 3:41PM EDT | 38.00 | 4.60 | 2.23 | 2.63 | 0.00 | - | 5 | 26 | 34.47% |
| BMY240712C00039000 | 2024-07-02 3:51PM EDT | 39.00 | 1.55 | 1.26 | 1.57 | -1.65 | -51.56% | 12 | 0 | 21.00% |
| BMY240712C00039500 | 2024-07-02 2:23PM EDT | 39.50 | 1.06 | 0.84 | 1.42 | -1.44 | -57.60% | 25 | 2 | 31.15% |
| BMY240712C00040000 | 2024-07-02 3:58PM EDT | 40.00 | 0.66 | 0.61 | 0.86 | -0.79 | -54.48% | 186 | 22 | 21.88% |
| BMY240712C00040500 | 2024-07-02 3:35PM EDT | 40.50 | 0.43 | 0.40 | 0.42 | -0.62 | -59.05% | 152 | 16 | 15.87% |
| BMY240712C00041000 | 2024-07-02 3:01PM EDT | 41.00 | 0.26 | 0.24 | 0.27 | -0.34 | -56.67% | 119 | 534 | 17.63% |
| BMY240712C00041500 | 2024-07-02 3:39PM EDT | 41.50 | 0.16 | 0.15 | 0.17 | -0.25 | -60.98% | 114 | 191 | 19.04% |
| BMY240712C00042000 | 2024-07-02 3:57PM EDT | 42.00 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 128 | 494 | 19.92% |
| BMY240712C00042500 | 2024-07-02 3:52PM EDT | 42.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 35 | 316 | 21.68% |
| BMY240712C00043000 | 2024-07-02 2:01PM EDT | 43.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 254 | 546 | 22.27% |
| BMY240712C00043500 | 2024-07-02 12:56PM EDT | 43.50 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 11 | 228 | 28.91% |
| BMY240712C00044000 | 2024-07-02 12:00PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 10 | 3,344 | 28.71% |
| BMY240712C00044500 | 2024-07-02 9:45AM EDT | 44.50 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 1 | 80 | 35.74% |
| BMY240712C00045000 | 2024-07-01 12:06PM EDT | 45.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 62 | 352 | 36.33% |
| BMY240712C00045500 | 2024-06-26 2:08PM EDT | 45.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 31 | 53.13% |
| BMY240712C00046000 | 2024-07-01 10:17AM EDT | 46.00 | 0.26 | 0.00 | 0.06 | 0.00 | - | 1 | 37 | 43.75% |
| BMY240712C00046500 | 2024-06-24 10:45AM EDT | 46.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 38.67% |
| BMY240712C00047000 | 2024-07-02 3:35PM EDT | 47.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 27 | 28 | 53.52% |
| BMY240712C00048000 | 2024-07-01 1:44PM EDT | 48.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 182 | 58.59% |
| BMY240712C00049000 | 2024-07-02 10:29AM EDT | 49.00 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 52 | 36 | 50.78% |
| BMY240712C00050000 | 2024-07-02 3:39PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 9 | 50.00% |
| BMY240712C00051000 | 2024-07-01 9:35AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 50.00% |
| BMY240712C00052000 | 2024-06-26 11:49AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 42 | 53.13% |
| BMY240712C00053000 | 2024-06-24 10:24AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 57.81% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712P00033000 | 2024-07-02 12:00PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 12 | 52.34% |
| BMY240712P00035000 | 2024-07-02 3:56PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 800 | 30 | 43.36% |
| BMY240712P00036000 | 2024-07-02 11:04AM EDT | 36.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 11 | 26 | 38.28% |
| BMY240712P00037000 | 2024-07-02 3:40PM EDT | 37.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 10 | 136 | 33.40% |
| BMY240712P00037500 | 2024-07-02 3:53PM EDT | 37.50 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 24 | 51 | 31.45% |
| BMY240712P00038000 | 2024-07-02 3:40PM EDT | 38.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 13 | 70 | 29.69% |
| BMY240712P00038500 | 2024-07-02 1:25PM EDT | 38.50 | 0.16 | 0.15 | 0.18 | +0.03 | +23.08% | 47 | 26 | 29.49% |
| BMY240712P00039000 | 2024-07-02 3:59PM EDT | 39.00 | 0.27 | 0.25 | 0.29 | +0.11 | +68.75% | 222 | 519 | 29.79% |
| BMY240712P00039500 | 2024-07-02 3:59PM EDT | 39.50 | 0.42 | 0.41 | 0.46 | +0.17 | +68.00% | 79 | 155 | 30.76% |
| BMY240712P00040000 | 2024-07-02 3:52PM EDT | 40.00 | 0.63 | 0.64 | 0.69 | +0.25 | +65.79% | 203 | 595 | 32.23% |
| BMY240712P00040500 | 2024-07-02 3:59PM EDT | 40.50 | 0.95 | 0.93 | 1.19 | +0.37 | +63.79% | 108 | 291 | 41.55% |
| BMY240712P00041000 | 2024-07-02 3:21PM EDT | 41.00 | 1.18 | 1.28 | 1.50 | +0.36 | +43.90% | 71 | 1,059 | 42.77% |
| BMY240712P00041500 | 2024-07-01 12:40PM EDT | 41.50 | 1.13 | 1.49 | 1.79 | 0.00 | - | 7 | 63 | 41.99% |
| BMY240712P00042000 | 2024-07-02 1:41PM EDT | 42.00 | 2.16 | 1.93 | 2.24 | +0.67 | +44.97% | 11 | 431 | 46.39% |
| BMY240712P00042500 | 2024-07-01 11:16AM EDT | 42.50 | 1.63 | 2.58 | 2.78 | 0.00 | - | 26 | 36 | 53.76% |
| BMY240712P00043000 | 2024-07-01 1:36PM EDT | 43.00 | 2.39 | 2.99 | 3.80 | 0.00 | - | 251 | 283 | 63.97% |
| BMY240712P00043500 | 2024-06-28 3:17PM EDT | 43.50 | 2.61 | 2.27 | 4.70 | 0.00 | - | 3 | 4 | 51.27% |
| BMY240712P00044000 | 2024-07-01 3:36PM EDT | 44.00 | 3.37 | 4.00 | 5.75 | 0.00 | - | 5 | 16 | 93.95% |
| BMY240712P00046500 | 2024-06-28 11:56AM EDT | 46.50 | 5.17 | 5.15 | 7.70 | 0.00 | - | 14 | 14 | 72.85% |
| BMY240712P00047000 | 2024-06-28 11:58AM EDT | 47.00 | 5.69 | 5.20 | 9.10 | 0.00 | - | 14 | 1 | 89.45% |
| BMY240712P00048000 | 2024-06-12 11:39AM EDT | 48.00 | 5.85 | 6.85 | 10.15 | 0.00 | - | 1 | 3 | 114.94% |
| BMY240712P00049000 | 2024-05-30 2:27PM EDT | 49.00 | 8.72 | 6.40 | 9.05 | 0.00 | - | 1 | 1 | 98.54% |
© 2024 Yahoo. All rights reserved.