Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY231208C00039000 | 2023-11-07 10:32AM EST | 39.00 | 14.20 | 11.10 | 11.25 | 0.00 | - | 2 | 1 | 0.00% |
| BMY231208C00041000 | 2023-12-01 12:23PM EST | 41.00 | 8.45 | 9.35 | 9.45 | 0.00 | - | 1 | 2 | 184.38% |
| BMY231208C00042000 | 2023-12-01 2:30PM EST | 42.00 | 7.88 | 8.35 | 8.50 | 0.00 | - | 11 | 11 | 183.59% |
| BMY231208C00047000 | 2023-12-07 1:25PM EST | 47.00 | 3.71 | 3.30 | 3.50 | 0.00 | - | 2 | 23 | 72.66% |
| BMY231208C00047500 | 2023-12-05 10:43AM EST | 47.50 | 2.69 | 2.90 | 2.99 | -0.05 | -1.82% | 3 | 3 | 78.91% |
| BMY231208C00048000 | 2023-12-08 1:43PM EST | 48.00 | 2.26 | 2.38 | 2.47 | -0.41 | -15.36% | 2 | 24 | 62.50% |
| BMY231208C00048500 | 2023-12-08 1:52PM EST | 48.50 | 1.73 | 1.89 | 1.97 | -0.06 | -3.35% | 1 | 106 | 53.13% |
| BMY231208C00049000 | 2023-12-08 11:34AM EST | 49.00 | 1.26 | 1.38 | 1.47 | -0.49 | -28.00% | 31 | 491 | 49.61% |
| BMY231208C00049500 | 2023-12-08 11:50AM EST | 49.50 | 0.66 | 0.87 | 0.98 | -0.06 | -8.33% | 4 | 396 | 38.28% |
| BMY231208C00050000 | 2023-12-08 2:11PM EST | 50.00 | 0.32 | 0.40 | 0.45 | 0.00 | - | 307 | 1,085 | 20.31% |
| BMY231208C00051000 | 2023-12-08 1:48PM EST | 51.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 379 | 1,531 | 14.84% |
| BMY231208C00052000 | 2023-12-08 11:37AM EST | 52.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 53 | 620 | 36.72% |
| BMY231208C00053000 | 2023-12-07 12:56PM EST | 53.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 396 | 64.06% |
| BMY231208C00054000 | 2023-12-08 9:40AM EST | 54.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 37 | 204 | 56.25% |
| BMY231208C00055000 | 2023-12-07 3:34PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 2,169 | 68.75% |
| BMY231208C00056000 | 2023-12-07 1:21PM EST | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 195 | 89.06% |
| BMY231208C00057000 | 2023-12-06 9:53AM EST | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 200 | 208.20% |
| BMY231208C00058000 | 2023-12-04 11:16AM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 106.25% |
| BMY231208C00059000 | 2023-12-04 9:30AM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 118.75% |
| BMY231208C00060000 | 2023-10-26 9:09AM EST | 60.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 0 | 137.50% |
| BMY231208C00062000 | 2023-10-26 8:50AM EST | 62.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 0 | 159.38% |
| BMY231208C00065000 | 2023-10-27 8:32AM EST | 65.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 190.63% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY231208P00040000 | 2023-12-01 9:30AM EST | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 168.75% |
| BMY231208P00042000 | 2023-11-21 9:55AM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 44 | 50.00% |
| BMY231208P00043000 | 2023-11-20 9:48AM EST | 43.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 258.59% |
| BMY231208P00044000 | 2023-11-27 11:57AM EST | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 230.86% |
| BMY231208P00044500 | 2023-11-30 12:25PM EST | 44.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 95 | 103.13% |
| BMY231208P00045000 | 2023-12-08 2:06PM EST | 45.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 25 | 115 | 109.38% |
| BMY231208P00045500 | 2023-11-29 11:21AM EST | 45.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 189.45% |
| BMY231208P00046000 | 2023-12-06 10:11AM EST | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 1,014 | 175.39% |
| BMY231208P00046500 | 2023-12-01 1:49PM EST | 46.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 12 | 161.33% |
| BMY231208P00047000 | 2023-12-06 1:29PM EST | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 275 | 56.25% |
| BMY231208P00047500 | 2023-12-08 1:20PM EST | 47.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 6 | 44 | 57.81% |
| BMY231208P00048000 | 2023-12-08 2:06PM EST | 48.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 48 | 480 | 56.25% |
| BMY231208P00048500 | 2023-12-08 12:21PM EST | 48.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 109 | 46.09% |
| BMY231208P00049000 | 2023-12-08 10:25AM EST | 49.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 1,530 | 35.94% |
| BMY231208P00049500 | 2023-12-08 2:11PM EST | 49.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 164 | 335 | 23.05% |
| BMY231208P00050000 | 2023-12-08 2:04PM EST | 50.00 | 0.02 | 0.00 | 0.02 | -0.18 | -90.00% | 154 | 656 | 12.50% |
| BMY231208P00051000 | 2023-12-08 1:21PM EST | 51.00 | 0.78 | 0.55 | 0.62 | -0.11 | -12.36% | 35 | 154 | 0.00% |
| BMY231208P00052000 | 2023-12-07 10:23AM EST | 52.00 | 1.76 | 1.55 | 1.62 | 0.00 | - | 2 | 155 | 0.00% |
| BMY231208P00053000 | 2023-12-07 3:10PM EST | 53.00 | 2.67 | 2.55 | 2.62 | 0.00 | - | 3 | 10 | 0.00% |
| BMY231208P00054000 | 2023-11-16 3:19PM EST | 54.00 | 3.53 | 3.50 | 3.65 | 0.00 | - | 1 | 0 | 71.88% |
| BMY231208P00055000 | 2023-11-14 12:33PM EST | 55.00 | 4.22 | 4.50 | 4.65 | 0.00 | - | 1 | 0 | 87.50% |
| BMY231208P00056000 | 2023-11-02 11:21AM EST | 56.00 | 5.11 | 5.30 | 6.05 | 0.00 | - | 2 | 0 | 114.84% |
| BMY231208P00057000 | 2023-10-30 12:36PM EST | 57.00 | 6.25 | 8.10 | 8.55 | 0.00 | - | 8 | 0 | 376.56% |
| BMY231208P00058000 | 2023-10-27 12:39PM EST | 58.00 | 7.08 | 8.10 | 8.40 | 0.00 | - | 8 | 0 | 267.97% |
| BMY231208P00060000 | 2023-10-26 2:14PM EST | 60.00 | 6.83 | 10.10 | 10.45 | 0.00 | - | - | 0 | 311.72% |
© 2023 Yahoo. All rights reserved.