Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115C00035000 | 2024-06-24 12:41PM EDT | 35.00 | 7.68 | 7.90 | 8.10 | 0.00 | - | 1 | 653 | 30.71% |
| BMY241115C00038000 | 2024-06-18 10:26AM EDT | 38.00 | 4.30 | 4.85 | 7.40 | 0.00 | - | 157 | 487 | 48.34% |
| BMY241115C00039000 | 2024-06-26 10:09AM EDT | 39.00 | 5.20 | 4.50 | 5.15 | +1.35 | +35.06% | 24 | 281 | 30.52% |
| BMY241115C00040000 | 2024-06-26 10:10AM EDT | 40.00 | 4.28 | 4.15 | 4.30 | +0.38 | +9.74% | 259 | 108 | 28.08% |
| BMY241115C00041000 | 2024-06-26 11:39AM EDT | 41.00 | 3.70 | 2.93 | 3.70 | +0.25 | +7.25% | 23 | 567 | 27.83% |
| BMY241115C00042000 | 2024-06-25 12:01PM EDT | 42.00 | 2.75 | 3.00 | 3.15 | -0.17 | -5.82% | 10 | 698 | 27.54% |
| BMY241115C00043000 | 2024-06-26 10:36AM EDT | 43.00 | 2.85 | 2.56 | 2.65 | +0.94 | +49.21% | 3 | 471 | 27.22% |
| BMY241115C00044000 | 2024-06-21 3:09PM EDT | 44.00 | 2.04 | 2.11 | 2.27 | 0.00 | - | 11 | 199 | 27.54% |
| BMY241115C00045000 | 2024-06-26 1:08PM EDT | 45.00 | 1.78 | 1.73 | 1.92 | +0.02 | +1.14% | 7 | 172 | 27.65% |
| BMY241115C00046000 | 2024-06-26 3:44PM EDT | 46.00 | 1.51 | 1.42 | 1.52 | +0.05 | +3.42% | 118 | 237 | 26.78% |
| BMY241115C00047000 | 2024-06-26 12:15PM EDT | 47.00 | 1.27 | 1.13 | 1.25 | +0.12 | +10.43% | 5 | 176 | 26.76% |
| BMY241115C00048000 | 2024-06-26 9:47AM EDT | 48.00 | 1.05 | 0.78 | 1.04 | +0.05 | +5.00% | 18 | 227 | 26.95% |
| BMY241115C00049000 | 2024-06-24 12:48PM EDT | 49.00 | 0.75 | 0.69 | 0.83 | 0.00 | - | 3 | 64 | 26.73% |
| BMY241115C00050000 | 2024-06-26 10:36AM EDT | 50.00 | 0.75 | 0.56 | 0.69 | +0.11 | +17.19% | 6 | 2,445 | 27.00% |
| BMY241115C00052500 | 2024-06-26 11:42AM EDT | 52.50 | 0.45 | 0.19 | 0.42 | +0.06 | +15.38% | 15 | 312 | 27.42% |
| BMY241115C00055000 | 2024-06-26 12:28PM EDT | 55.00 | 0.31 | 0.24 | 0.28 | +0.07 | +29.17% | 2 | 16 | 28.47% |
| BMY241115C00060000 | 2024-06-25 3:40PM EDT | 60.00 | 0.12 | 0.05 | 0.25 | +0.01 | +9.09% | 2 | 28 | 34.47% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115P00025000 | 2024-06-25 2:14PM EDT | 25.00 | 0.05 | 0.03 | 0.26 | -0.09 | -64.29% | 1 | 136 | 53.71% |
| BMY241115P00030000 | 2024-06-25 11:06AM EDT | 30.00 | 0.21 | 0.09 | 0.23 | -0.01 | -4.55% | 1 | 106 | 36.82% |
| BMY241115P00035000 | 2024-06-25 2:10PM EDT | 35.00 | 0.60 | 0.54 | 0.67 | -0.09 | -13.04% | 1 | 5,160 | 31.93% |
| BMY241115P00038000 | 2024-06-26 2:08PM EDT | 38.00 | 1.27 | 1.22 | 1.28 | -0.06 | -4.51% | 21 | 5,791 | 30.13% |
| BMY241115P00039000 | 2024-06-24 10:35AM EDT | 39.00 | 1.59 | 1.32 | 1.75 | -0.20 | -11.17% | 3 | 854 | 31.64% |
| BMY241115P00040000 | 2024-06-26 3:19PM EDT | 40.00 | 1.91 | 1.69 | 2.01 | -0.67 | -25.97% | 12 | 401 | 30.27% |
| BMY241115P00041000 | 2024-06-25 10:47AM EDT | 41.00 | 2.58 | 2.30 | 2.37 | -0.33 | -11.34% | 3 | 1,757 | 29.52% |
| BMY241115P00042000 | 2024-06-25 12:04PM EDT | 42.00 | 3.10 | 2.71 | 2.91 | -0.20 | -6.06% | 26 | 2,366 | 30.05% |
| BMY241115P00043000 | 2024-06-26 3:50PM EDT | 43.00 | 3.30 | 3.25 | 3.35 | -0.90 | -21.43% | 88 | 776 | 29.13% |
| BMY241115P00044000 | 2024-06-26 2:09PM EDT | 44.00 | 3.95 | 3.80 | 4.55 | -0.55 | -12.22% | 21 | 879 | 34.95% |
| BMY241115P00045000 | 2024-06-26 2:15PM EDT | 45.00 | 4.60 | 4.45 | 4.75 | -0.15 | -3.16% | 3 | 608 | 30.86% |
| BMY241115P00046000 | 2024-06-26 10:06AM EDT | 46.00 | 5.05 | 5.10 | 6.10 | -0.40 | -7.34% | 33 | 1,276 | 37.50% |
| BMY241115P00047000 | 2024-06-25 2:15PM EDT | 47.00 | 6.27 | 4.90 | 6.60 | +0.02 | +0.32% | 2 | 252 | 35.57% |
| BMY241115P00048000 | 2024-06-26 2:07PM EDT | 48.00 | 6.80 | 6.55 | 7.60 | -0.15 | -2.16% | 2 | 567 | 38.36% |
| BMY241115P00049000 | 2024-06-21 2:46PM EDT | 49.00 | 8.35 | 7.40 | 8.00 | 0.00 | - | 6 | 367 | 34.60% |
| BMY241115P00050000 | 2024-06-11 12:57PM EDT | 50.00 | 8.18 | 7.90 | 9.20 | 0.00 | - | 5 | 7 | 39.20% |
| BMY241115P00052500 | 2024-06-20 12:19PM EDT | 52.50 | 12.35 | 9.65 | 11.45 | 0.00 | - | 3 | 2 | 41.87% |
| BMY241115P00055000 | 2024-06-25 12:45PM EDT | 55.00 | 13.60 | 11.90 | 13.60 | -0.70 | -4.90% | 2 | 49 | 42.29% |
| BMY241115P00060000 | 2024-06-25 2:44PM EDT | 60.00 | 17.60 | 16.20 | 19.05 | -1.25 | -6.63% | 1 | 5 | 56.79% |
| BMY241115P00065000 | 2024-06-21 11:46AM EDT | 65.00 | 24.30 | 21.85 | 23.55 | 0.00 | - | 1 | 2 | 57.08% |
© 2024 Yahoo. All rights reserved.