Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00043000 | 2024-05-03 2:29PM EDT | 43.00 | 1.08 | 1.13 | 1.26 | -0.05 | -4.42% | 29 | 25 | 26.95% |
| BMY240510C00044000 | 2024-05-03 3:57PM EDT | 44.00 | 0.47 | 0.47 | 0.51 | +0.03 | +6.82% | 777 | 617 | 21.19% |
| BMY240510C00044500 | 2024-05-03 3:50PM EDT | 44.50 | 0.28 | 0.28 | 0.32 | -0.01 | -3.45% | 237 | 194 | 21.97% |
| BMY240510C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 487 | 345 | 20.41% |
| BMY240510C00045500 | 2024-05-03 3:57PM EDT | 45.50 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 74 | 287 | 21.88% |
| BMY240510C00046000 | 2024-05-03 2:18PM EDT | 46.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 48 | 445 | 22.66% |
| BMY240510C00046500 | 2024-05-03 1:22PM EDT | 46.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 348 | 25.59% |
| BMY240510C00047000 | 2024-05-03 3:37PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 28 | 345 | 27.74% |
| BMY240510C00047500 | 2024-05-01 1:59PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 11 | 87 | 31.25% |
| BMY240510C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 175 | 34.77% |
| BMY240510C00048500 | 2024-05-01 2:49PM EDT | 48.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 4 | 47 | 53.52% |
| BMY240510C00049000 | 2024-05-03 11:52AM EDT | 49.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 3,045 | 38.28% |
| BMY240510C00049500 | 2024-05-01 9:46AM EDT | 49.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 154 | 151 | 46.48% |
| BMY240510C00050000 | 2024-05-03 3:42PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 216 | 44.53% |
| BMY240510C00051000 | 2024-05-03 3:48PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 127 | 50.00% |
| BMY240510C00052000 | 2024-05-03 3:41PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 448 | 932 | 50.78% |
| BMY240510C00053000 | 2024-05-02 10:07AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 678 | 1,356 | 51.56% |
| BMY240510C00054000 | 2024-05-02 9:41AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 650 | 56.25% |
| BMY240510C00055000 | 2024-05-01 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 59.38% |
| BMY240510C00056000 | 2024-04-29 11:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 247 | 65.63% |
| BMY240510C00057000 | 2024-04-29 9:36AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 835 | 68.75% |
| BMY240510C00058000 | 2024-04-26 11:32AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 63 | 71.88% |
| BMY240510C00059000 | 2024-04-25 12:06PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 78.13% |
| BMY240510C00060000 | 2024-04-25 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 104 | 81.25% |
| BMY240510C00061000 | 2024-04-25 9:38AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 300 | 84.38% |
| BMY240510C00062000 | 2024-04-25 9:37AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 87.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00035000 | 2024-05-02 12:51PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 248 | 499 | 68.75% |
| BMY240510P00037000 | 2024-05-03 2:54PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 61 | 53.13% |
| BMY240510P00038000 | 2024-04-29 3:42PM EDT | 38.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 52 | 102 | 70.90% |
| BMY240510P00039000 | 2024-05-03 3:58PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 236 | 42.97% |
| BMY240510P00040000 | 2024-05-03 2:28PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 152 | 41.80% |
| BMY240510P00041000 | 2024-05-03 3:09PM EDT | 41.00 | 0.03 | 0.02 | 0.23 | -0.01 | -25.00% | 123 | 127 | 49.41% |
| BMY240510P00042000 | 2024-05-03 11:04AM EDT | 42.00 | 0.08 | 0.02 | 0.05 | -0.02 | -20.00% | 14 | 112 | 23.63% |
| BMY240510P00042500 | 2024-05-03 3:38PM EDT | 42.50 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 101 | 188 | 21.68% |
| BMY240510P00043000 | 2024-05-03 3:57PM EDT | 43.00 | 0.14 | 0.12 | 0.13 | -0.13 | -48.15% | 293 | 999 | 19.43% |
| BMY240510P00043500 | 2024-05-03 3:42PM EDT | 43.50 | 0.28 | 0.24 | 0.28 | -0.20 | -41.67% | 389 | 375 | 20.12% |
| BMY240510P00044000 | 2024-05-03 3:59PM EDT | 44.00 | 0.47 | 0.45 | 0.48 | -0.26 | -35.62% | 171 | 269 | 19.53% |
| BMY240510P00044500 | 2024-05-03 2:36PM EDT | 44.50 | 0.82 | 0.70 | 0.79 | -0.22 | -21.15% | 96 | 177 | 20.22% |
| BMY240510P00045000 | 2024-05-03 3:21PM EDT | 45.00 | 1.28 | 1.01 | 1.32 | -0.10 | -7.25% | 30 | 362 | 28.61% |
| BMY240510P00045500 | 2024-05-03 9:57AM EDT | 45.50 | 1.73 | 1.44 | 1.80 | +0.28 | +19.31% | 2 | 37 | 33.89% |
| BMY240510P00046000 | 2024-05-03 1:13PM EDT | 46.00 | 2.16 | 1.92 | 2.15 | -0.17 | -7.30% | 4 | 150 | 30.37% |
| BMY240510P00046500 | 2024-05-03 3:56PM EDT | 46.50 | 2.36 | 2.04 | 3.25 | -0.34 | -12.59% | 4 | 10 | 68.46% |
| BMY240510P00047000 | 2024-05-03 2:24PM EDT | 47.00 | 3.13 | 2.95 | 4.10 | +0.53 | +20.38% | 5 | 174 | 63.18% |
| BMY240510P00047500 | 2024-04-29 2:13PM EDT | 47.50 | 2.84 | 2.39 | 4.95 | 0.00 | - | 6 | 9 | 113.28% |
| BMY240510P00048000 | 2024-05-03 2:24PM EDT | 48.00 | 4.10 | 2.97 | 4.15 | -0.10 | -2.38% | 36 | 115 | 48.44% |
| BMY240510P00048500 | 2024-05-01 3:25PM EDT | 48.50 | 4.25 | 2.49 | 4.65 | 0.00 | - | 60 | 23 | 52.54% |
| BMY240510P00049000 | 2024-05-02 3:12PM EDT | 49.00 | 5.20 | 3.40 | 6.35 | 0.00 | - | 71 | 2 | 126.76% |
| BMY240510P00049500 | 2024-04-24 10:22AM EDT | 49.50 | 1.48 | 5.45 | 5.65 | 0.00 | - | - | 8 | 60.55% |
| BMY240510P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 5.05 | 4.50 | 8.10 | 0.00 | - | 4 | 2 | 77.83% |
| BMY240510P00051000 | 2024-04-25 2:51PM EDT | 51.00 | 6.51 | 5.00 | 8.65 | 0.00 | - | 18 | 0 | 162.89% |
| BMY240510P00052000 | 2024-04-25 3:18PM EDT | 52.00 | 7.05 | 7.95 | 9.15 | 0.00 | - | 5 | 0 | 112.70% |
| BMY240510P00053000 | 2024-04-25 3:09PM EDT | 53.00 | 8.30 | 8.35 | 9.15 | 0.00 | - | 6 | 0 | 85.35% |
| BMY240510P00054000 | 2024-04-18 12:51PM EDT | 54.00 | 6.05 | 9.20 | 10.15 | 0.00 | - | 1 | 1 | 91.80% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 55.00 | 4.50 | 10.35 | 12.70 | 0.00 | - | - | 0 | 134.57% |
© 2024 Yahoo. All rights reserved.