Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 25.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMY250117C00028000 | 2023-12-22 2:46PM EDT | 28.00 | 24.50 | 20.20 | 24.95 | 0.00 | - | 4 | 0 | 116.26% |
| BMY250117C00030000 | 2024-05-02 3:03PM EDT | 30.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| BMY250117C00033000 | 2024-04-18 1:45PM EDT | 33.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BMY250117C00035000 | 2024-05-02 1:46PM EDT | 35.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| BMY250117C00038000 | 2024-05-02 10:54AM EDT | 38.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 56 | 1,106 | 0.00% |
| BMY250117C00040000 | 2024-05-02 3:10PM EDT | 40.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 39 | 983 | 0.00% |
| BMY250117C00043000 | 2024-05-02 3:46PM EDT | 43.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 86 | 261 | 0.00% |
| BMY250117C00045000 | 2024-05-02 3:57PM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 246 | 2,264 | 0.78% |
| BMY250117C00047000 | 2024-05-02 12:00PM EDT | 47.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 71 | 459 | 1.56% |
| BMY250117C00050000 | 2024-05-02 3:45PM EDT | 50.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 146 | 3,887 | 3.13% |
| BMY250117C00052500 | 2024-05-02 3:51PM EDT | 52.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 89 | 14,322 | 6.25% |
| BMY250117C00055000 | 2024-05-02 3:54PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 83 | 17,595 | 6.25% |
| BMY250117C00057500 | 2024-05-02 1:54PM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 3,379 | 6.25% |
| BMY250117C00060000 | 2024-05-02 3:50PM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 94 | 7,636 | 6.25% |
| BMY250117C00062500 | 2024-05-02 12:18PM EDT | 62.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,939 | 12.50% |
| BMY250117C00065000 | 2024-05-02 3:50PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 9,374 | 12.50% |
| BMY250117C00067500 | 2024-04-30 11:47AM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 1,295 | 12.50% |
| BMY250117C00070000 | 2024-05-01 3:15PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 2,092 | 12.50% |
| BMY250117C00072500 | 2024-04-29 12:44PM EDT | 72.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 903 | 12.50% |
| BMY250117C00075000 | 2024-05-02 3:28PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,290 | 12.50% |
| BMY250117C00077500 | 2024-04-25 9:30AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 424 | 12.50% |
| BMY250117C00080000 | 2024-04-26 1:40PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 1,581 | 12.50% |
| BMY250117C00082500 | 2024-05-02 3:26PM EDT | 82.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 12.50% |
| BMY250117C00085000 | 2024-04-29 2:36PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,037 | 12.50% |
| BMY250117C00087500 | 2024-04-23 12:27PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 199 | 12.50% |
| BMY250117C00090000 | 2024-05-01 9:35AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 12.50% |
| BMY250117C00095000 | 2024-04-23 12:28PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 519 | 25.00% |
| BMY250117C00100000 | 2024-04-23 12:24PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 367 | 25.00% |
| BMY250117C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 25.00% |
| BMY250117C00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 25.00% |
| BMY250117C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 25.00% |
| BMY250117C00120000 | 2024-04-29 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 374 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117P00025000 | 2024-05-02 3:36PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 12.50% |
| BMY250117P00028000 | 2024-05-02 2:02PM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 203 | 12.50% |
| BMY250117P00030000 | 2024-05-02 2:29PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,800 | 12.50% |
| BMY250117P00033000 | 2024-05-02 1:24PM EDT | 33.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 37 | 344 | 6.25% |
| BMY250117P00035000 | 2024-05-02 3:39PM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 331 | 6,089 | 6.25% |
| BMY250117P00038000 | 2024-05-02 3:13PM EDT | 38.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 352 | 3,106 | 3.13% |
| BMY250117P00040000 | 2024-05-02 3:58PM EDT | 40.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 67 | 11,025 | 3.13% |
| BMY250117P00043000 | 2024-05-02 3:41PM EDT | 43.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 193 | 5,836 | 0.78% |
| BMY250117P00045000 | 2024-05-02 2:32PM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 56 | 8,301 | 0.00% |
| BMY250117P00047000 | 2024-05-02 3:05PM EDT | 47.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3,646 | 0.00% |
| BMY250117P00050000 | 2024-05-02 3:36PM EDT | 50.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 23 | 9,323 | 0.00% |
| BMY250117P00052500 | 2024-04-25 1:51PM EDT | 52.50 | 8.83 | 0.00 | 0.00 | 0.00 | - | 11 | 1,802 | 0.00% |
| BMY250117P00055000 | 2024-05-02 9:38AM EDT | 55.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,531 | 0.00% |
| BMY250117P00057500 | 2024-04-22 12:44PM EDT | 57.50 | 9.38 | 0.00 | 0.00 | 0.00 | - | 10 | 3,041 | 0.00% |
| BMY250117P00060000 | 2024-05-02 10:23AM EDT | 60.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,964 | 0.00% |
| BMY250117P00062500 | 2024-05-01 3:21PM EDT | 62.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 0.00% |
| BMY250117P00065000 | 2024-05-01 3:26PM EDT | 65.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2,520 | 901 | 0.00% |
| BMY250117P00067500 | 2024-05-02 3:37PM EDT | 67.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 200 | 185 | 0.00% |
| BMY250117P00070000 | 2024-05-02 3:37PM EDT | 70.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 648 | 194 | 0.00% |
| BMY250117P00072500 | 2024-05-02 3:37PM EDT | 72.50 | 29.05 | 0.00 | 0.00 | 0.00 | - | 660 | 299 | 0.00% |
| BMY250117P00075000 | 2024-05-02 3:04PM EDT | 75.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 108 | 54 | 0.00% |
| BMY250117P00077500 | 2024-05-02 3:37PM EDT | 77.50 | 34.35 | 0.00 | 0.00 | 0.00 | - | 397 | 109 | 0.00% |
| BMY250117P00080000 | 2024-05-02 3:37PM EDT | 80.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 336 | 108 | 0.00% |
| BMY250117P00082500 | 2024-05-02 3:04PM EDT | 82.50 | 37.85 | 0.00 | 0.00 | 0.00 | - | 70 | 34 | 0.00% |
| BMY250117P00085000 | 2023-06-22 2:27PM EDT | 85.00 | 20.05 | 19.85 | 20.85 | 0.00 | - | 1 | 3 | 0.00% |
| BMY250117P00087500 | 2022-11-30 4:49PM EDT | 87.50 | 12.90 | 17.10 | 18.55 | 0.00 | - | 7 | 46 | 0.00% |
| BMY250117P00090000 | 2024-02-27 12:21PM EDT | 90.00 | 39.62 | 33.75 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BMY250117P00100000 | 2023-01-06 1:11PM EDT | 100.00 | 26.85 | 25.15 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00105000 | 2022-12-22 1:13PM EDT | 105.00 | 31.85 | 30.45 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00115000 | 2023-04-11 2:55PM EDT | 115.00 | 44.90 | 45.00 | 46.45 | 0.00 | - | - | 0 | 0.00% |
| BMY250117P00120000 | 2023-08-30 12:46PM EDT | 120.00 | 57.53 | 61.95 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.