Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 25.00 | 20.00 | 19.10 | 20.15 | 0.00 | - | - | 1 | 80.27% |
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 30.00 | 22.38 | 13.80 | 15.45 | 0.00 | - | 3 | 3 | 58.94% |
| BMY240816C00035000 | 2024-04-25 10:40AM EDT | 35.00 | 10.64 | 9.30 | 9.50 | 0.00 | - | 3 | 14 | 37.50% |
| BMY240816C00040000 | 2024-05-03 11:54AM EDT | 40.00 | 4.93 | 4.90 | 6.00 | -0.16 | -3.14% | 9 | 975 | 40.70% |
| BMY240816C00045000 | 2024-05-03 3:25PM EDT | 45.00 | 1.82 | 1.86 | 1.89 | -0.03 | -1.62% | 353 | 3,656 | 24.68% |
| BMY240816C00050000 | 2024-05-03 3:18PM EDT | 50.00 | 0.48 | 0.49 | 0.53 | -0.02 | -4.00% | 51 | 3,749 | 24.24% |
| BMY240816C00052500 | 2024-05-03 2:50PM EDT | 52.50 | 0.25 | 0.23 | 0.26 | 0.00 | - | 65 | 5,339 | 24.37% |
| BMY240816C00055000 | 2024-05-03 12:47PM EDT | 55.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 23 | 1,987 | 25.20% |
| BMY240816C00057500 | 2024-05-03 3:41PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 109 | 2,236 | 29.44% |
| BMY240816C00060000 | 2024-05-03 1:12PM EDT | 60.00 | 0.09 | 0.05 | 0.13 | +0.02 | +28.57% | 1 | 1,038 | 32.13% |
| BMY240816C00062500 | 2024-05-02 9:54AM EDT | 62.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 164 | 38.09% |
| BMY240816C00065000 | 2024-04-29 12:54PM EDT | 65.00 | 0.05 | 0.01 | 1.07 | 0.00 | - | 60 | 174 | 51.66% |
| BMY240816C00070000 | 2024-04-25 9:49AM EDT | 70.00 | 0.09 | 0.00 | 1.29 | 0.00 | - | 6 | 47 | 61.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00030000 | 2024-05-03 9:42AM EDT | 30.00 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 6 | 66 | 38.87% |
| BMY240816P00035000 | 2024-05-02 1:24PM EDT | 35.00 | 0.22 | 0.19 | 0.23 | 0.00 | - | 1 | 46 | 30.18% |
| BMY240816P00040000 | 2024-05-03 1:26PM EDT | 40.00 | 0.87 | 0.82 | 0.87 | -0.03 | -3.33% | 54 | 599 | 26.03% |
| BMY240816P00045000 | 2024-05-03 2:34PM EDT | 45.00 | 2.85 | 2.77 | 2.82 | -0.06 | -2.06% | 28 | 3,911 | 23.85% |
| BMY240816P00050000 | 2024-05-03 1:34PM EDT | 50.00 | 6.45 | 6.40 | 6.55 | -0.40 | -5.84% | 22 | 2,806 | 24.44% |
| BMY240816P00052500 | 2024-04-29 12:13PM EDT | 52.50 | 7.95 | 8.45 | 8.85 | 0.00 | - | 8 | 1,345 | 26.22% |
| BMY240816P00055000 | 2024-05-03 1:25PM EDT | 55.00 | 11.40 | 10.35 | 11.40 | 0.00 | - | 13 | 1,172 | 32.03% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 57.50 | 12.90 | 13.35 | 14.30 | 0.00 | - | 2 | 720 | 44.41% |
| BMY240816P00060000 | 2024-04-30 10:12AM EDT | 60.00 | 15.81 | 14.10 | 16.20 | 0.00 | - | 1 | 338 | 34.67% |
| BMY240816P00062500 | 2024-03-15 2:08PM EDT | 62.50 | 10.62 | 14.10 | 15.15 | 0.00 | - | 4 | 2 | 0.00% |
| BMY240816P00065000 | 2024-04-04 2:55PM EDT | 65.00 | 13.65 | 20.45 | 22.20 | 0.00 | - | 20 | 0 | 64.26% |
| BMY240816P00070000 | 2024-04-09 10:43AM EDT | 70.00 | 17.60 | 24.05 | 27.90 | 0.00 | - | 1 | 0 | 83.03% |
© 2024 Yahoo. All rights reserved.