Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00030000 | 2024-04-30 2:24PM EDT | 30.00 | 14.87 | 14.05 | 15.45 | 0.00 | - | 12 | 23 | 54.05% |
| BMY240920C00035000 | 2024-04-30 2:24PM EDT | 35.00 | 10.07 | 9.35 | 11.50 | 0.00 | - | 2 | 18 | 61.67% |
| BMY240920C00040000 | 2024-05-01 12:41PM EDT | 40.00 | 5.65 | 5.00 | 5.85 | 0.00 | - | 2 | 411 | 33.79% |
| BMY240920C00042000 | 2024-05-02 10:29AM EDT | 42.00 | 3.85 | 2.98 | 5.00 | 0.00 | - | 3 | 313 | 37.04% |
| BMY240920C00043000 | 2024-05-03 11:13AM EDT | 43.00 | 3.30 | 3.30 | 3.40 | -0.55 | -14.29% | 1 | 230 | 26.81% |
| BMY240920C00044000 | 2024-05-03 2:04PM EDT | 44.00 | 2.75 | 2.78 | 2.83 | -0.13 | -4.51% | 144 | 358 | 26.10% |
| BMY240920C00045000 | 2024-05-03 3:07PM EDT | 45.00 | 2.28 | 2.30 | 2.35 | -0.04 | -1.72% | 33 | 672 | 25.73% |
| BMY240920C00046000 | 2024-05-03 9:40AM EDT | 46.00 | 1.89 | 1.89 | 1.92 | -0.06 | -3.08% | 27 | 381 | 25.32% |
| BMY240920C00047000 | 2024-05-03 11:49AM EDT | 47.00 | 1.55 | 1.52 | 1.58 | 0.00 | - | 26 | 286 | 25.24% |
| BMY240920C00048000 | 2024-05-03 1:16PM EDT | 48.00 | 1.21 | 1.21 | 1.27 | -0.06 | -4.72% | 33 | 700 | 24.98% |
| BMY240920C00049000 | 2024-05-02 2:56PM EDT | 49.00 | 1.02 | 0.96 | 1.00 | 0.00 | - | 18 | 757 | 24.65% |
| BMY240920C00050000 | 2024-05-03 3:42PM EDT | 50.00 | 0.75 | 0.75 | 0.80 | -0.02 | -2.60% | 126 | 1,631 | 24.63% |
| BMY240920C00052500 | 2024-05-03 12:45PM EDT | 52.50 | 0.43 | 0.40 | 0.43 | -0.03 | -6.52% | 13 | 2,478 | 24.37% |
| BMY240920C00055000 | 2024-05-03 3:21PM EDT | 55.00 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 56 | 3,697 | 24.41% |
| BMY240920C00057500 | 2024-05-03 9:30AM EDT | 57.50 | 0.15 | 0.11 | 0.14 | 0.00 | - | 18 | 1,954 | 25.29% |
| BMY240920C00060000 | 2024-05-03 2:25PM EDT | 60.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 82 | 923 | 25.78% |
| BMY240920C00062500 | 2024-05-01 10:20AM EDT | 62.50 | 0.35 | 0.03 | 0.11 | 0.00 | - | 1 | 78 | 29.98% |
| BMY240920C00065000 | 2024-04-29 2:03PM EDT | 65.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 63 | 398 | 31.64% |
| BMY240920C00070000 | 2024-05-03 9:52AM EDT | 70.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 200 | 1,181 | 39.94% |
| BMY240920C00075000 | 2024-05-03 12:17PM EDT | 75.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 60 | 393 | 41.41% |
| BMY240920C00080000 | 2024-04-10 1:10PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 190 | 41.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00025000 | 2024-05-03 12:15PM EDT | 25.00 | 0.04 | 0.01 | 0.45 | +0.01 | +33.33% | 60 | 43 | 55.18% |
| BMY240920P00030000 | 2024-04-25 10:44AM EDT | 30.00 | 0.10 | 0.04 | 0.77 | 0.00 | - | 3 | 36 | 54.30% |
| BMY240920P00035000 | 2024-05-02 2:57PM EDT | 35.00 | 0.32 | 0.29 | 0.32 | 0.00 | - | 8 | 248 | 28.57% |
| BMY240920P00040000 | 2024-05-02 10:33AM EDT | 40.00 | 1.15 | 1.03 | 1.09 | 0.00 | - | 7 | 2,714 | 25.24% |
| BMY240920P00042000 | 2024-05-03 1:21PM EDT | 42.00 | 1.75 | 1.62 | 1.72 | -0.05 | -2.78% | 22 | 1,352 | 24.46% |
| BMY240920P00043000 | 2024-05-03 12:02PM EDT | 43.00 | 2.13 | 1.91 | 2.11 | -0.11 | -4.91% | 1,620 | 1,931 | 23.99% |
| BMY240920P00044000 | 2024-05-03 11:24AM EDT | 44.00 | 2.59 | 2.50 | 2.56 | -0.06 | -2.26% | 26 | 1,630 | 23.54% |
| BMY240920P00045000 | 2024-05-03 3:23PM EDT | 45.00 | 3.11 | 3.00 | 3.10 | -0.09 | -2.81% | 21 | 2,711 | 23.34% |
| BMY240920P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 3.61 | 3.60 | 3.70 | 0.00 | - | 1 | 1,494 | 23.17% |
| BMY240920P00047000 | 2024-05-02 9:46AM EDT | 47.00 | 4.15 | 4.25 | 4.35 | -0.55 | -11.70% | 10 | 1,634 | 22.90% |
| BMY240920P00048000 | 2024-05-02 9:42AM EDT | 48.00 | 5.30 | 4.95 | 5.25 | 0.00 | - | 3 | 2,278 | 24.68% |
| BMY240920P00049000 | 2024-04-30 10:11AM EDT | 49.00 | 5.75 | 5.70 | 5.95 | 0.00 | - | 1 | 2,105 | 24.00% |
| BMY240920P00050000 | 2024-05-01 9:58AM EDT | 50.00 | 6.85 | 5.70 | 8.25 | 0.00 | - | 75 | 5,537 | 40.11% |
| BMY240920P00052500 | 2024-05-03 2:47PM EDT | 52.50 | 8.88 | 7.05 | 8.95 | -0.11 | -1.22% | 1 | 2,481 | 24.56% |
| BMY240920P00055000 | 2024-04-29 10:57AM EDT | 55.00 | 10.25 | 10.40 | 12.20 | 0.00 | - | 15 | 1,542 | 39.72% |
| BMY240920P00057500 | 2024-05-02 1:04PM EDT | 57.50 | 13.60 | 12.85 | 13.75 | 0.00 | - | 2 | 460 | 28.32% |
| BMY240920P00060000 | 2024-05-03 10:05AM EDT | 60.00 | 16.00 | 15.40 | 16.20 | +8.25 | +106.45% | 10 | 705 | 30.18% |
| BMY240920P00062500 | 2024-04-08 10:30AM EDT | 62.50 | 11.30 | 18.40 | 18.70 | 0.00 | - | 1 | 12 | 33.20% |
| BMY240920P00065000 | 2024-03-26 9:48AM EDT | 65.00 | 13.39 | 19.35 | 20.15 | 0.00 | - | 27 | 0 | 0.00% |
| BMY240920P00070000 | 2024-05-01 3:25PM EDT | 70.00 | 27.55 | 24.10 | 26.80 | 0.00 | - | 85 | 41 | 55.91% |
© 2024 Yahoo. All rights reserved.