Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00035000 | 2024-05-02 1:29PM EDT | 35.00 | 9.61 | 9.50 | 10.45 | 0.00 | - | 2 | 29 | 43.65% |
| BMY241018C00040000 | 2024-05-03 2:14PM EDT | 40.00 | 5.43 | 4.90 | 7.05 | -0.36 | -6.22% | 2 | 61 | 42.33% |
| BMY241018C00041000 | 2024-04-18 10:05AM EDT | 41.00 | 8.45 | 3.90 | 6.75 | 0.00 | - | 1 | 3 | 44.67% |
| BMY241018C00042000 | 2024-05-03 9:42AM EDT | 42.00 | 5.00 | 3.50 | 5.15 | +0.95 | +23.46% | 2 | 4,494 | 35.13% |
| BMY241018C00043000 | 2024-05-02 3:17PM EDT | 43.00 | 3.55 | 2.81 | 3.60 | 0.00 | - | 15 | 253 | 26.18% |
| BMY241018C00044000 | 2024-05-02 1:31PM EDT | 44.00 | 3.11 | 2.98 | 3.05 | 0.00 | - | 38 | 729 | 25.68% |
| BMY241018C00045000 | 2024-05-03 3:07PM EDT | 45.00 | 2.50 | 2.49 | 2.73 | -0.07 | -2.72% | 31 | 146 | 26.69% |
| BMY241018C00046000 | 2024-05-02 1:29PM EDT | 46.00 | 2.19 | 1.86 | 2.28 | 0.00 | - | 45 | 130 | 26.18% |
| BMY241018C00047000 | 2024-05-03 10:02AM EDT | 47.00 | 1.82 | 1.72 | 1.77 | +0.08 | +4.60% | 13 | 142 | 24.73% |
| BMY241018C00048000 | 2024-05-03 2:14PM EDT | 48.00 | 1.40 | 1.40 | 1.45 | 0.00 | - | 23 | 103 | 24.49% |
| BMY241018C00049000 | 2024-05-03 1:01PM EDT | 49.00 | 1.17 | 1.14 | 1.18 | -0.05 | -4.10% | 1 | 156 | 24.32% |
| BMY241018C00050000 | 2024-05-03 3:26PM EDT | 50.00 | 0.89 | 0.92 | 0.96 | -0.11 | -11.00% | 27 | 377 | 24.22% |
| BMY241018C00052500 | 2024-05-03 12:35PM EDT | 52.50 | 0.55 | 0.53 | 0.56 | +0.04 | +7.84% | 25 | 583 | 24.12% |
| BMY241018C00055000 | 2024-05-03 1:43PM EDT | 55.00 | 0.31 | 0.30 | 0.34 | -0.01 | -3.12% | 51 | 8,773 | 24.54% |
| BMY241018C00057500 | 2024-05-01 9:31AM EDT | 57.50 | 0.20 | 0.17 | 0.21 | -0.02 | -9.09% | 1 | 2,329 | 25.05% |
| BMY241018C00060000 | 2024-05-01 3:26PM EDT | 60.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 10 | 1,854 | 26.86% |
| BMY241018C00062500 | 2024-05-01 2:30PM EDT | 62.50 | 2.21 | 0.04 | 1.36 | 0.00 | - | 4 | 46 | 49.85% |
| BMY241018C00065000 | 2024-04-26 2:05PM EDT | 65.00 | 0.09 | 0.05 | 0.35 | 0.00 | - | 2 | 1,782 | 37.11% |
| BMY241018C00070000 | 2024-04-19 3:10PM EDT | 70.00 | 0.09 | 0.02 | 0.42 | 0.00 | - | 2 | 27 | 43.95% |
| BMY241018C00075000 | 2024-04-26 1:40PM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 60 | 30 | 50.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00025000 | 2024-04-17 10:43AM EDT | 25.00 | 0.01 | 0.00 | 2.19 | 0.00 | - | 5 | 25 | 74.68% |
| BMY241018P00030000 | 2024-05-02 10:17AM EDT | 30.00 | 0.18 | 0.09 | 1.46 | 0.00 | - | 1 | 12 | 61.60% |
| BMY241018P00035000 | 2024-05-02 11:04AM EDT | 35.00 | 0.47 | 0.46 | 0.50 | -0.07 | -12.96% | 1 | 1,316 | 29.61% |
| BMY241018P00040000 | 2024-05-03 3:46PM EDT | 40.00 | 1.41 | 1.35 | 1.42 | -0.10 | -6.62% | 600 | 807 | 26.48% |
| BMY241018P00041000 | 2024-05-03 1:46PM EDT | 41.00 | 1.73 | 1.66 | 1.73 | -0.11 | -5.98% | 615 | 291 | 26.05% |
| BMY241018P00042000 | 2024-05-03 11:49AM EDT | 42.00 | 2.10 | 2.02 | 2.08 | -0.14 | -6.25% | 5 | 894 | 25.56% |
| BMY241018P00043000 | 2024-05-02 3:44PM EDT | 43.00 | 2.68 | 2.32 | 2.50 | 0.00 | - | 341 | 2,305 | 25.26% |
| BMY241018P00044000 | 2024-05-02 3:52PM EDT | 44.00 | 3.15 | 2.74 | 2.98 | 0.00 | - | 53 | 231 | 25.03% |
| BMY241018P00045000 | 2024-05-02 12:07PM EDT | 45.00 | 3.50 | 3.40 | 3.50 | 0.00 | - | 402 | 840 | 24.68% |
| BMY241018P00046000 | 2024-04-30 10:11AM EDT | 46.00 | 4.05 | 4.00 | 4.10 | 0.00 | - | 1 | 269 | 24.59% |
| BMY241018P00047000 | 2024-04-29 3:10PM EDT | 47.00 | 4.25 | 4.00 | 5.20 | 0.00 | - | 239 | 1,343 | 28.42% |
| BMY241018P00048000 | 2024-04-29 3:54PM EDT | 48.00 | 4.85 | 3.30 | 6.10 | 0.00 | - | 265 | 1,108 | 30.29% |
| BMY241018P00049000 | 2024-04-29 11:02AM EDT | 49.00 | 5.60 | 4.85 | 7.20 | 0.00 | - | 1 | 152 | 33.74% |
| BMY241018P00050000 | 2024-05-02 12:32PM EDT | 50.00 | 6.90 | 6.20 | 7.90 | 0.00 | - | 2 | 1,306 | 33.42% |
| BMY241018P00052500 | 2024-05-03 9:54AM EDT | 52.50 | 8.95 | 7.25 | 9.10 | +0.05 | +0.56% | 339 | 856 | 24.56% |
| BMY241018P00055000 | 2024-05-03 1:21PM EDT | 55.00 | 11.45 | 10.40 | 11.40 | +0.09 | +0.79% | 12 | 899 | 25.49% |
| BMY241018P00057500 | 2024-04-25 12:49PM EDT | 57.50 | 12.90 | 13.15 | 13.75 | 0.00 | - | 40 | 183 | 25.88% |
| BMY241018P00060000 | 2024-04-02 10:03AM EDT | 60.00 | 8.15 | 15.45 | 16.60 | 0.00 | - | 67 | 329 | 35.79% |
| BMY241018P00062500 | 2024-04-18 10:22AM EDT | 62.50 | 14.45 | 17.95 | 18.70 | 0.00 | - | 2 | 1 | 30.32% |
© 2024 Yahoo. All rights reserved.