Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY230331C00057000 | 2023-03-24 3:02PM EDT | 57.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| BMY230331C00059000 | 2023-03-20 12:12PM EDT | 59.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BMY230331C00060000 | 2023-03-24 12:26PM EDT | 60.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BMY230331C00062000 | 2023-03-16 9:53AM EDT | 62.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| BMY230331C00063000 | 2023-03-27 10:33AM EDT | 63.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 30 | 24 | 0.00% |
| BMY230331C00064000 | 2023-03-27 11:25AM EDT | 64.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 45 | 67 | 0.00% |
| BMY230331C00065000 | 2023-03-27 2:18PM EDT | 65.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 41 | 57 | 0.00% |
| BMY230331C00066000 | 2023-03-27 11:19AM EDT | 66.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 178 | 166 | 0.00% |
| BMY230331C00067000 | 2023-03-27 1:31PM EDT | 67.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 61 | 890 | 0.00% |
| BMY230331C00068000 | 2023-03-27 3:40PM EDT | 68.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 329 | 838 | 0.00% |
| BMY230331C00069000 | 2023-03-27 3:55PM EDT | 69.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 738 | 1,117 | 3.13% |
| BMY230331C00070000 | 2023-03-27 3:57PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 763 | 883 | 6.25% |
| BMY230331C00071000 | 2023-03-27 3:53PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 660 | 12.50% |
| BMY230331C00072000 | 2023-03-24 9:30AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 454 | 12.50% |
| BMY230331C00073000 | 2023-03-27 10:02AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 579 | 12.50% |
| BMY230331C00074000 | 2023-03-17 2:18PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| BMY230331C00075000 | 2023-03-21 10:25AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 25.00% |
| BMY230331C00076000 | 2023-03-14 9:30AM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| BMY230331C00077000 | 2023-03-17 11:19AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 852 | 25.00% |
| BMY230331C00078000 | 2023-02-22 11:27AM EDT | 78.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 56.25% |
| BMY230331C00079000 | 2023-03-17 10:39AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 25.00% |
| BMY230331C00080000 | 2023-03-03 4:05PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BMY230331C00081000 | 2023-02-10 11:39AM EDT | 81.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 91.80% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY230331P00050000 | 2023-02-24 12:29PM EDT | 50.00 | 0.02 | 0.00 | 1.51 | 0.00 | - | 3 | 3 | 238.48% |
| BMY230331P00055000 | 2023-03-23 3:40PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 525 | 50.00% |
| BMY230331P00056000 | 2023-03-20 12:49PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| BMY230331P00057000 | 2023-03-20 1:18PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BMY230331P00059000 | 2023-03-27 9:35AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 213 | 25.00% |
| BMY230331P00060000 | 2023-03-23 2:13PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 25.00% |
| BMY230331P00061000 | 2023-03-09 2:36PM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
| BMY230331P00062000 | 2023-03-24 10:10AM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| BMY230331P00063000 | 2023-03-24 10:52AM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 25.00% |
| BMY230331P00064000 | 2023-03-27 2:21PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 12.50% |
| BMY230331P00065000 | 2023-03-27 2:54PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 97 | 12.50% |
| BMY230331P00066000 | 2023-03-27 11:23AM EDT | 66.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 855 | 6.25% |
| BMY230331P00067000 | 2023-03-27 3:58PM EDT | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 52 | 712 | 3.13% |
| BMY230331P00068000 | 2023-03-27 3:57PM EDT | 68.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,592 | 1,736 | 0.39% |
| BMY230331P00069000 | 2023-03-27 3:59PM EDT | 69.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 297 | 307 | 0.00% |
| BMY230331P00070000 | 2023-03-27 2:27PM EDT | 70.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 719 | 0.00% |
| BMY230331P00071000 | 2023-03-07 4:03PM EDT | 71.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| BMY230331P00072000 | 2023-03-27 9:57AM EDT | 72.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY230331P00073000 | 2023-03-21 9:38AM EDT | 73.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY230331P00074000 | 2023-03-07 3:17PM EDT | 74.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY230331P00075000 | 2023-02-17 4:35PM EDT | 75.00 | 4.02 | 6.45 | 10.35 | 0.00 | - | 3 | 0 | 134.77% |
| BMY230331P00079000 | 2023-03-23 1:25PM EDT | 79.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
