Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726C00030000 | 2024-06-26 1:54PM EDT | 30.00 | 12.62 | 9.25 | 13.30 | 0.00 | - | 4 | 6 | 161.77% |
| BMY240726C00036000 | 2024-06-17 11:50AM EDT | 36.00 | 5.13 | 4.20 | 6.40 | 0.00 | - | - | 3 | 74.22% |
| BMY240726C00037000 | 2024-06-28 1:37PM EDT | 37.00 | 5.13 | 3.35 | 5.95 | 0.00 | - | 5 | 6 | 81.15% |
| BMY240726C00038000 | 2024-06-28 9:33AM EDT | 38.00 | 4.00 | 3.25 | 3.45 | 0.00 | - | 1 | 5 | 25.78% |
| BMY240726C00039000 | 2024-06-20 10:24AM EDT | 39.00 | 2.00 | 1.05 | 2.97 | 0.00 | - | 10 | 30 | 36.43% |
| BMY240726C00040000 | 2024-07-01 3:12PM EDT | 40.00 | 1.76 | 1.36 | 2.05 | -0.27 | -13.30% | 272 | 61 | 29.98% |
| BMY240726C00041000 | 2024-07-01 3:24PM EDT | 41.00 | 1.22 | 1.05 | 1.31 | -0.55 | -31.07% | 972 | 324 | 26.32% |
| BMY240726C00042000 | 2024-07-01 3:27PM EDT | 42.00 | 0.77 | 0.65 | 0.85 | -0.22 | -22.22% | 771 | 655 | 26.32% |
| BMY240726C00043000 | 2024-07-01 3:57PM EDT | 43.00 | 0.51 | 0.39 | 0.74 | -0.14 | -21.54% | 461 | 731 | 31.93% |
| BMY240726C00044000 | 2024-07-01 3:40PM EDT | 44.00 | 0.32 | 0.31 | 0.35 | -0.11 | -25.58% | 980 | 196 | 27.93% |
| BMY240726C00045000 | 2024-07-01 3:59PM EDT | 45.00 | 0.20 | 0.12 | 0.30 | -0.08 | -28.57% | 770 | 500 | 31.84% |
| BMY240726C00046000 | 2024-07-01 3:21PM EDT | 46.00 | 0.13 | 0.11 | 0.15 | -0.08 | -38.10% | 16 | 183 | 30.27% |
| BMY240726C00047000 | 2024-07-01 2:58PM EDT | 47.00 | 0.09 | 0.06 | 0.75 | -0.02 | -18.18% | 3 | 126 | 57.42% |
| BMY240726C00048000 | 2024-06-26 12:13PM EDT | 48.00 | 0.14 | 0.02 | 0.09 | 0.00 | - | 21 | 40 | 34.57% |
| BMY240726C00049000 | 2024-06-26 1:40PM EDT | 49.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 4 | 13 | 49.32% |
| BMY240726C00050000 | 2024-06-27 3:58PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 37.70% |
| BMY240726C00051000 | 2024-06-28 2:31PM EDT | 51.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 11 | 86 | 73.63% |
| BMY240726C00053000 | 2024-06-20 3:48PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 46.88% |
| BMY240726C00055000 | 2024-07-01 3:13PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 79 | 81 | 46.09% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726P00033000 | 2024-06-20 2:52PM EDT | 33.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 2 | 82.47% |
| BMY240726P00034000 | 2024-06-21 11:31AM EDT | 34.00 | 0.10 | 0.02 | 1.71 | 0.00 | - | 1 | 2 | 83.01% |
| BMY240726P00035000 | 2024-06-25 10:43AM EDT | 35.00 | 0.07 | 0.04 | 1.32 | 0.00 | - | 1 | 18 | 68.16% |
| BMY240726P00036000 | 2024-07-01 3:21PM EDT | 36.00 | 0.14 | 0.10 | 0.16 | +0.04 | +40.00% | 13 | 350 | 38.09% |
| BMY240726P00037000 | 2024-06-27 10:09AM EDT | 37.00 | 0.15 | 0.19 | 0.24 | 0.00 | - | 1 | 21 | 36.23% |
| BMY240726P00038000 | 2024-07-01 3:15PM EDT | 38.00 | 0.35 | 0.23 | 0.38 | +0.08 | +29.63% | 6 | 162 | 35.11% |
| BMY240726P00039000 | 2024-07-01 3:20PM EDT | 39.00 | 0.60 | 0.54 | 0.61 | +0.04 | +7.14% | 11 | 443 | 34.77% |
| BMY240726P00040000 | 2024-07-01 1:41PM EDT | 40.00 | 0.92 | 0.87 | 0.95 | +0.01 | +1.10% | 15 | 402 | 34.96% |
| BMY240726P00041000 | 2024-07-01 3:26PM EDT | 41.00 | 1.44 | 1.26 | 1.40 | +0.13 | +9.92% | 14 | 139 | 35.30% |
| BMY240726P00042000 | 2024-06-28 2:41PM EDT | 42.00 | 1.70 | 1.82 | 2.10 | 0.00 | - | 2 | 86 | 38.97% |
| BMY240726P00043000 | 2024-06-26 10:32AM EDT | 43.00 | 1.66 | 1.38 | 2.79 | 0.00 | - | 3 | 48 | 40.48% |
| BMY240726P00044000 | 2024-06-28 2:19PM EDT | 44.00 | 2.94 | 2.34 | 3.80 | 0.00 | - | 5 | 104 | 48.29% |
| BMY240726P00045000 | 2024-06-21 12:28PM EDT | 45.00 | 4.50 | 3.65 | 5.00 | 0.00 | - | 1 | 18 | 60.30% |
| BMY240726P00046000 | 2024-06-10 10:51AM EDT | 46.00 | 4.85 | 3.85 | 5.55 | 0.00 | - | - | 1 | 54.69% |
| BMY240726P00047000 | 2024-06-27 10:06AM EDT | 47.00 | 5.50 | 5.30 | 6.80 | 0.00 | - | - | 10 | 67.58% |
| BMY240726P00048000 | 2024-06-11 12:41PM EDT | 48.00 | 5.80 | 6.25 | 7.65 | 0.00 | - | - | 60 | 68.85% |
| BMY240726P00051000 | 2024-06-10 3:12PM EDT | 51.00 | 9.10 | 10.05 | 10.35 | 0.00 | - | - | 1 | 67.87% |
© 2024 Yahoo. All rights reserved.