Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00040000 | 2024-04-25 11:21AM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY240426C00041000 | 2024-04-12 3:35PM EDT | 41.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240426C00042000 | 2024-04-25 1:35PM EDT | 42.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| BMY240426C00044000 | 2024-04-25 3:21PM EDT | 44.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| BMY240426C00045000 | 2024-04-25 3:57PM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,679 | 0 | 3.13% |
| BMY240426C00045500 | 2024-04-25 3:50PM EDT | 45.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 12.50% |
| BMY240426C00046000 | 2024-04-25 3:55PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,533 | 0 | 12.50% |
| BMY240426C00046500 | 2024-04-25 3:47PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| BMY240426C00047000 | 2024-04-25 3:18PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| BMY240426C00047500 | 2024-04-25 10:05AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BMY240426C00048000 | 2024-04-25 2:33PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,691 | 0 | 25.00% |
| BMY240426C00048500 | 2024-04-25 3:42PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 50.00% |
| BMY240426C00049000 | 2024-04-25 3:41PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 50.00% |
| BMY240426C00049500 | 2024-04-25 3:06PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 50.00% |
| BMY240426C00050000 | 2024-04-25 3:44PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 50.00% |
| BMY240426C00051000 | 2024-04-25 3:57PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 50.00% |
| BMY240426C00052000 | 2024-04-25 3:49PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| BMY240426C00053000 | 2024-04-25 10:50AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BMY240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| BMY240426C00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BMY240426C00056000 | 2024-04-25 12:24PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BMY240426C00057000 | 2024-04-25 3:42PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMY240426C00058000 | 2024-04-24 3:07PM EDT | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMY240426C00059000 | 2024-04-04 11:06AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240426C00060000 | 2024-04-24 3:07PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BMY240426C00061000 | 2024-04-02 10:13AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240426C00062000 | 2024-04-22 3:11PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMY240426C00070000 | 2024-03-19 11:12AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 108 | 300.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00040000 | 2024-04-25 2:35PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BMY240426P00040500 | 2024-04-25 3:47PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BMY240426P00041000 | 2024-04-25 1:39PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BMY240426P00041500 | 2024-04-24 3:52PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BMY240426P00042000 | 2024-04-25 9:55AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240426P00042500 | 2024-04-25 3:36PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BMY240426P00043000 | 2024-04-25 3:16PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| BMY240426P00043500 | 2024-04-25 3:42PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 12.50% |
| BMY240426P00044000 | 2024-04-25 3:58PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 12.50% |
| BMY240426P00044500 | 2024-04-25 3:48PM EDT | 44.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,171 | 0 | 3.13% |
| BMY240426P00045000 | 2024-04-25 3:56PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.00% |
| BMY240426P00045500 | 2024-04-25 3:29PM EDT | 45.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| BMY240426P00046000 | 2024-04-25 3:30PM EDT | 46.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 0.00% |
| BMY240426P00046500 | 2024-04-25 3:10PM EDT | 46.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 0.00% |
| BMY240426P00047000 | 2024-04-25 3:46PM EDT | 47.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| BMY240426P00047500 | 2024-04-25 3:57PM EDT | 47.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| BMY240426P00048000 | 2024-04-25 3:18PM EDT | 48.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| BMY240426P00048500 | 2024-04-25 3:57PM EDT | 48.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| BMY240426P00049000 | 2024-04-25 3:56PM EDT | 49.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| BMY240426P00049500 | 2024-04-24 3:44PM EDT | 49.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BMY240426P00050000 | 2024-04-25 3:43PM EDT | 50.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| BMY240426P00051000 | 2024-04-25 3:43PM EDT | 51.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| BMY240426P00052000 | 2024-04-25 3:59PM EDT | 52.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 0.00% |
| BMY240426P00053000 | 2024-04-25 3:43PM EDT | 53.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BMY240426P00054000 | 2024-04-11 11:32AM EDT | 54.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240426P00055000 | 2024-04-17 2:16PM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BMY240426P00056000 | 2024-04-19 3:58PM EDT | 56.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMY240426P00057000 | 2024-03-27 10:29AM EDT | 57.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240426P00059000 | 2024-04-10 3:30PM EDT | 59.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240426P00065000 | 2024-04-10 9:41AM EDT | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.