Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250321C00030000 | 2024-09-19 3:35PM EDT | 30.00 | 19.20 | 20.85 | 22.00 | 0.00 | - | 3 | 14 | 54.00% |
| BMY250321C00033000 | 2024-07-23 2:41PM EDT | 33.00 | 10.45 | 14.85 | 15.95 | 0.00 | - | - | 4 | 0.00% |
| BMY250321C00034000 | 2024-09-16 10:22AM EDT | 34.00 | 15.82 | 15.95 | 18.10 | 0.00 | - | - | 4 | 55.42% |
| BMY250321C00035000 | 2024-08-23 3:35PM EDT | 35.00 | 13.60 | 14.50 | 15.70 | 0.00 | - | 1 | 333 | 0.00% |
| BMY250321C00036000 | 2024-08-28 10:14AM EDT | 36.00 | 13.95 | 14.95 | 16.85 | 0.00 | - | 3 | 4 | 59.42% |
| BMY250321C00037000 | 2024-09-23 2:22PM EDT | 37.00 | 13.54 | 13.55 | 14.25 | 0.00 | - | 1 | 4 | 32.42% |
| BMY250321C00038000 | 2024-09-27 11:10AM EDT | 38.00 | 13.80 | 12.10 | 13.30 | +2.35 | +20.52% | 2 | 173 | 31.30% |
| BMY250321C00039000 | 2024-08-29 11:49AM EDT | 39.00 | 11.25 | 12.20 | 12.40 | 0.00 | - | 1 | 41 | 30.96% |
| BMY250321C00040000 | 2024-09-27 12:56PM EDT | 40.00 | 12.13 | 11.30 | 13.15 | +1.53 | +14.43% | 9 | 592 | 50.12% |
| BMY250321C00041000 | 2024-09-27 1:46PM EDT | 41.00 | 11.10 | 10.50 | 10.65 | +1.13 | +11.33% | 21 | 103 | 30.15% |
| BMY250321C00042000 | 2024-09-27 11:10AM EDT | 42.00 | 10.25 | 9.60 | 9.85 | +1.26 | +14.02% | 5 | 951 | 30.27% |
| BMY250321C00043000 | 2024-09-25 11:06AM EDT | 43.00 | 7.68 | 8.90 | 9.05 | 0.00 | - | 1 | 15 | 30.01% |
| BMY250321C00044000 | 2024-09-27 1:45PM EDT | 44.00 | 8.48 | 8.15 | 8.25 | +0.38 | +4.69% | 1 | 253 | 29.44% |
| BMY250321C00045000 | 2024-09-27 2:42PM EDT | 45.00 | 7.70 | 7.40 | 7.55 | +1.07 | +16.14% | 4 | 627 | 29.54% |
| BMY250321C00046000 | 2024-09-27 12:27PM EDT | 46.00 | 7.36 | 6.70 | 6.85 | +1.12 | +17.95% | 5 | 419 | 29.31% |
| BMY250321C00047000 | 2024-09-25 2:05PM EDT | 47.00 | 5.62 | 6.05 | 6.15 | 0.00 | - | 7 | 307 | 28.78% |
| BMY250321C00048000 | 2024-09-27 12:23PM EDT | 48.00 | 6.10 | 5.40 | 5.55 | +1.27 | +26.29% | 5 | 191 | 28.77% |
| BMY250321C00049000 | 2024-09-26 1:57PM EDT | 49.00 | 4.25 | 4.80 | 4.95 | 0.00 | - | 3 | 218 | 28.46% |
| BMY250321C00050000 | 2024-09-27 3:35PM EDT | 50.00 | 4.31 | 3.85 | 4.40 | +0.61 | +16.49% | 113 | 1,229 | 28.22% |
| BMY250321C00052500 | 2024-09-27 2:54PM EDT | 52.50 | 3.26 | 3.10 | 3.20 | +0.57 | +21.19% | 73 | 791 | 27.65% |
| BMY250321C00055000 | 2024-09-27 3:52PM EDT | 55.00 | 2.24 | 2.20 | 2.31 | +0.40 | +21.74% | 7,970 | 923 | 27.59% |
| BMY250321C00057500 | 2024-09-27 3:50PM EDT | 57.50 | 1.52 | 1.48 | 1.55 | +0.26 | +20.63% | 162 | 466 | 26.87% |
| BMY250321C00060000 | 2024-09-27 3:42PM EDT | 60.00 | 1.03 | 0.99 | 1.06 | +0.17 | +19.77% | 53 | 685 | 26.83% |
| BMY250321C00065000 | 2024-09-27 3:50PM EDT | 65.00 | 0.50 | 0.45 | 0.51 | +0.09 | +21.95% | 14 | 139 | 27.42% |
| BMY250321C00070000 | 2024-09-27 1:46PM EDT | 70.00 | 0.28 | 0.25 | 0.28 | +0.08 | +40.00% | 52 | 14 | 28.86% |
| BMY250321C00075000 | 2024-09-25 2:08PM EDT | 75.00 | 0.22 | 0.10 | 0.30 | +0.07 | +46.67% | 1 | 14 | 33.94% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250321P00023000 | 2024-09-13 11:29AM EDT | 23.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 2 | 8 | 80.86% |
| BMY250321P00024000 | 2024-09-13 11:29AM EDT | 24.00 | 0.12 | 0.00 | 1.32 | 0.00 | - | 2 | 0 | 77.25% |
| BMY250321P00025000 | 2024-09-13 11:30AM EDT | 25.00 | 0.07 | 0.00 | 2.18 | 0.00 | - | 10 | 45 | 84.23% |
| BMY250321P00030000 | 2024-09-18 10:27AM EDT | 30.00 | 0.15 | 0.03 | 0.99 | 0.00 | - | 2 | 1,187 | 53.96% |
| BMY250321P00033000 | 2024-09-13 10:21AM EDT | 33.00 | 0.32 | 0.07 | 1.45 | 0.00 | - | 2 | 1 | 51.03% |
| BMY250321P00034000 | 2024-09-03 12:59PM EDT | 34.00 | 0.33 | 0.09 | 1.46 | 0.00 | - | 2 | 2 | 59.45% |
| BMY250321P00035000 | 2024-09-23 11:36AM EDT | 35.00 | 0.30 | 0.11 | 0.60 | 0.00 | - | 5 | 5,974 | 42.63% |
| BMY250321P00036000 | 2024-09-05 2:34PM EDT | 36.00 | 0.39 | 0.28 | 0.35 | 0.00 | - | 20 | 21 | 34.91% |
| BMY250321P00037000 | 2024-09-19 1:07PM EDT | 37.00 | 0.50 | 0.34 | 0.42 | 0.00 | - | 8 | 82 | 34.18% |
| BMY250321P00038000 | 2024-09-17 10:56AM EDT | 38.00 | 0.60 | 0.42 | 0.54 | 0.00 | - | 1 | 3,096 | 34.18% |
| BMY250321P00039000 | 2024-09-27 12:56PM EDT | 39.00 | 0.49 | 0.52 | 0.58 | -0.28 | -36.36% | 10 | 230 | 32.52% |
| BMY250321P00040000 | 2024-09-27 3:08PM EDT | 40.00 | 0.62 | 0.63 | 0.71 | -0.04 | -6.06% | 47 | 2,301 | 32.15% |
| BMY250321P00041000 | 2024-09-27 3:31PM EDT | 41.00 | 0.76 | 0.76 | 0.83 | -0.22 | -22.45% | 11 | 196 | 31.40% |
| BMY250321P00042000 | 2024-09-27 1:33PM EDT | 42.00 | 0.88 | 0.93 | 0.96 | -0.25 | -22.12% | 17 | 1,252 | 30.52% |
| BMY250321P00043000 | 2024-09-27 10:34AM EDT | 43.00 | 1.08 | 1.10 | 1.20 | -0.30 | -21.74% | 7 | 1,640 | 30.66% |
| BMY250321P00044000 | 2024-09-18 9:30AM EDT | 44.00 | 1.21 | 1.31 | 1.45 | -0.65 | -34.95% | 17 | 30 | 30.54% |
| BMY250321P00045000 | 2024-09-27 11:22AM EDT | 45.00 | 1.43 | 1.56 | 1.69 | -0.60 | -29.56% | 1 | 975 | 30.02% |
| BMY250321P00046000 | 2024-09-27 3:34PM EDT | 46.00 | 1.90 | 1.85 | 1.97 | -0.19 | -9.09% | 15 | 261 | 29.59% |
| BMY250321P00047000 | 2024-09-26 11:05AM EDT | 47.00 | 2.48 | 2.18 | 2.31 | 0.00 | - | 3 | 269 | 29.37% |
| BMY250321P00048000 | 2024-09-27 10:12AM EDT | 48.00 | 2.58 | 2.54 | 2.76 | -0.26 | -9.15% | 14 | 4,079 | 29.71% |
| BMY250321P00049000 | 2024-09-26 3:24PM EDT | 49.00 | 3.48 | 2.94 | 3.05 | 0.00 | - | 167 | 655 | 28.54% |
| BMY250321P00050000 | 2024-09-27 1:39PM EDT | 50.00 | 3.10 | 3.35 | 3.50 | -0.77 | -19.90% | 83 | 894 | 28.31% |
| BMY250321P00052500 | 2024-09-27 12:46PM EDT | 52.50 | 4.31 | 4.65 | 4.80 | -1.06 | -19.74% | 32 | 452 | 27.74% |
| BMY250321P00055000 | 2024-08-28 10:00AM EDT | 55.00 | 7.35 | 6.15 | 6.35 | 0.00 | - | 16 | 43 | 27.23% |
| BMY250321P00057500 | 2024-08-29 10:26AM EDT | 57.50 | 9.25 | 8.05 | 8.65 | 0.00 | - | - | 212 | 31.02% |
| BMY250321P00060000 | 2024-08-19 10:10AM EDT | 60.00 | 11.00 | 11.40 | 11.70 | 0.00 | - | 1 | 1 | 40.11% |
| BMY250321P00065000 | 2024-06-26 2:25PM EDT | 65.00 | 22.90 | 14.65 | 15.80 | 0.00 | - | - | 0 | 40.65% |
| BMY250321P00070000 | 2024-09-10 12:13PM EDT | 70.00 | 21.95 | 17.80 | 21.05 | 0.00 | - | - | 1 | 49.81% |
© 2024 Yahoo. All rights reserved.