Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802C00037000 | 2024-06-21 9:51AM EDT | 37.00 | 4.87 | 3.40 | 5.70 | 0.00 | - | 25 | 0 | 65.87% |
| BMY240802C00039000 | 2024-06-20 9:36AM EDT | 39.00 | 2.49 | 2.12 | 2.95 | 0.00 | - | - | 1 | 31.84% |
| BMY240802C00040000 | 2024-07-01 3:33PM EDT | 40.00 | 1.84 | 1.87 | 1.96 | -0.30 | -14.02% | 41 | 34 | 24.61% |
| BMY240802C00041000 | 2024-07-01 3:42PM EDT | 41.00 | 1.34 | 0.99 | 1.48 | -0.66 | -33.00% | 25 | 16 | 26.86% |
| BMY240802C00042000 | 2024-07-01 3:50PM EDT | 42.00 | 0.93 | 0.91 | 1.07 | -0.31 | -25.00% | 54 | 70 | 27.88% |
| BMY240802C00043000 | 2024-07-01 2:58PM EDT | 43.00 | 0.68 | 0.59 | 0.68 | -0.12 | -15.00% | 146 | 57 | 27.00% |
| BMY240802C00044000 | 2024-07-01 3:47PM EDT | 44.00 | 0.40 | 0.37 | 0.44 | -0.15 | -27.27% | 49 | 477 | 27.25% |
| BMY240802C00045000 | 2024-07-01 3:40PM EDT | 45.00 | 0.24 | 0.23 | 0.31 | -0.19 | -44.19% | 17 | 253 | 28.61% |
| BMY240802C00046000 | 2024-07-01 1:48PM EDT | 46.00 | 0.16 | 0.14 | 0.20 | -0.08 | -33.33% | 36 | 53 | 29.10% |
| BMY240802C00047000 | 2024-07-01 3:48PM EDT | 47.00 | 0.10 | 0.09 | 0.14 | -0.12 | -54.55% | 54 | 88 | 30.27% |
| BMY240802C00048000 | 2024-07-01 2:42PM EDT | 48.00 | 0.07 | 0.04 | 0.25 | -0.06 | -46.15% | 52 | 28 | 39.16% |
| BMY240802C00049000 | 2024-07-01 2:33PM EDT | 49.00 | 0.05 | 0.01 | 0.16 | -0.06 | -54.55% | 1 | 5 | 38.48% |
| BMY240802C00050000 | 2024-06-27 9:56AM EDT | 50.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | - | 1 | 53.13% |
| BMY240802C00051000 | 2024-06-25 1:28PM EDT | 51.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | - | 70 | 65.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802P00032000 | 2024-06-20 2:53PM EDT | 32.00 | 0.15 | 0.01 | 1.88 | 0.00 | - | - | 1 | 91.31% |
| BMY240802P00034000 | 2024-06-18 12:35PM EDT | 34.00 | 0.18 | 0.02 | 0.09 | 0.00 | - | - | 1 | 39.06% |
| BMY240802P00035000 | 2024-07-01 1:58PM EDT | 35.00 | 0.12 | 0.07 | 0.14 | -0.03 | -20.00% | 50 | 47 | 37.79% |
| BMY240802P00036000 | 2024-06-21 12:48PM EDT | 36.00 | 0.24 | 0.13 | 0.27 | 0.00 | - | 1 | 1 | 39.06% |
| BMY240802P00037000 | 2024-06-27 3:15PM EDT | 37.00 | 0.27 | 0.04 | 0.32 | 0.00 | - | 3 | 10 | 35.21% |
| BMY240802P00038000 | 2024-07-01 12:11PM EDT | 38.00 | 0.41 | 0.32 | 0.57 | +0.03 | +7.89% | 3 | 34 | 36.77% |
| BMY240802P00039000 | 2024-07-01 10:08AM EDT | 39.00 | 0.46 | 0.57 | 0.73 | -0.07 | -13.21% | 4 | 13 | 33.84% |
| BMY240802P00040000 | 2024-07-01 3:05PM EDT | 40.00 | 0.98 | 0.97 | 1.09 | +0.24 | +32.43% | 1 | 45 | 34.06% |
| BMY240802P00041000 | 2024-07-01 3:28PM EDT | 41.00 | 1.53 | 1.38 | 1.68 | +0.43 | +39.09% | 44 | 61 | 37.01% |
| BMY240802P00042000 | 2024-07-01 2:23PM EDT | 42.00 | 2.03 | 1.72 | 2.17 | +0.14 | +7.41% | 37 | 467 | 36.04% |
| BMY240802P00043000 | 2024-07-01 1:02PM EDT | 43.00 | 2.61 | 2.33 | 2.86 | +0.41 | +18.64% | 2 | 18 | 37.40% |
| BMY240802P00044000 | 2024-06-24 12:11PM EDT | 44.00 | 2.91 | 2.77 | 4.65 | 0.00 | - | - | 1 | 61.01% |
© 2024 Yahoo. All rights reserved.