Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00042000 | 2024-04-26 2:54PM EDT | 42.00 | 3.30 | 2.68 | 4.05 | +0.50 | +17.86% | 12 | 2 | 64.16% |
| BMY240503C00044000 | 2024-04-26 3:59PM EDT | 44.00 | 1.12 | 0.96 | 1.18 | +0.02 | +1.82% | 340 | 130 | 27.34% |
| BMY240503C00046000 | 2024-04-26 3:57PM EDT | 46.00 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 714 | 114 | 23.83% |
| BMY240503C00047000 | 2024-04-26 3:41PM EDT | 47.00 | 0.08 | 0.04 | 0.07 | -0.04 | -33.33% | 234 | 33 | 25.59% |
| BMY240503C00047500 | 2024-04-26 3:07PM EDT | 47.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 35 | 59 | 27.34% |
| BMY240503C00048000 | 2024-04-26 2:35PM EDT | 48.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 63 | 178 | 31.25% |
| BMY240503C00048500 | 2024-04-26 3:30PM EDT | 48.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 19 | 378 | 31.64% |
| BMY240503C00049000 | 2024-04-26 3:28PM EDT | 49.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 4 | 300 | 56.06% |
| BMY240503C00049500 | 2024-04-25 10:30AM EDT | 49.50 | 0.04 | 0.01 | 0.28 | 0.00 | - | 23 | 59 | 53.13% |
| BMY240503C00050000 | 2024-04-26 2:51PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 38 | 470 | 38.67% |
| BMY240503C00051000 | 2024-04-26 10:29AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 624 | 51.95% |
| BMY240503C00052000 | 2024-04-26 3:15PM EDT | 52.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 33 | 441 | 63.28% |
| BMY240503C00053000 | 2024-04-26 3:16PM EDT | 53.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 30 | 340 | 69.73% |
| BMY240503C00054000 | 2024-04-26 10:18AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 286 | 127 | 51.56% |
| BMY240503C00055000 | 2024-04-24 1:56PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 3 | 153 | 56.25% |
| BMY240503C00056000 | 2024-04-25 3:34PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 443 | 59.38% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 86 | 65.63% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 47 | 68.75% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 71.88% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 75.00% |
| BMY240503C00061000 | 2024-04-25 9:30AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 81.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 2024-04-17 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 77.34% |
| BMY240503P00039000 | 2024-04-25 1:06PM EDT | 39.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 11 | 14 | 50.78% |
| BMY240503P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 86 | 134 | 46.09% |
| BMY240503P00041000 | 2024-04-26 3:15PM EDT | 41.00 | 0.02 | 0.01 | 0.18 | -0.02 | -50.00% | 4 | 213 | 54.10% |
| BMY240503P00042000 | 2024-04-26 2:45PM EDT | 42.00 | 0.03 | 0.02 | 0.18 | -0.07 | -70.00% | 228 | 148 | 43.26% |
| BMY240503P00043000 | 2024-04-26 1:44PM EDT | 43.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 43 | 63 | 24.81% |
| BMY240503P00044000 | 2024-04-26 3:56PM EDT | 44.00 | 0.24 | 0.20 | 0.24 | -0.16 | -40.00% | 353 | 232 | 23.05% |
| BMY240503P00045000 | 2024-04-26 3:55PM EDT | 45.00 | 0.62 | 0.58 | 0.62 | -0.24 | -27.91% | 532 | 263 | 21.83% |
| BMY240503P00045500 | 2024-04-26 3:40PM EDT | 45.50 | 0.80 | 0.89 | 0.93 | -0.34 | -29.82% | 52 | 56 | 21.78% |
| BMY240503P00046000 | 2024-04-26 3:53PM EDT | 46.00 | 1.28 | 1.22 | 1.37 | -0.04 | -3.03% | 297 | 271 | 25.39% |
| BMY240503P00046500 | 2024-04-26 3:38PM EDT | 46.50 | 1.52 | 1.57 | 1.90 | -0.21 | -12.14% | 38 | 256 | 32.72% |
| BMY240503P00047000 | 2024-04-26 3:47PM EDT | 47.00 | 2.14 | 2.05 | 2.38 | -0.09 | -4.04% | 28 | 300 | 37.01% |
| BMY240503P00047500 | 2024-04-26 2:48PM EDT | 47.50 | 2.20 | 2.34 | 2.89 | -0.51 | -18.82% | 12 | 188 | 42.68% |
| BMY240503P00048000 | 2024-04-26 3:48PM EDT | 48.00 | 3.15 | 2.84 | 4.20 | +0.07 | +2.27% | 26 | 514 | 55.57% |
| BMY240503P00048500 | 2024-04-26 1:35PM EDT | 48.50 | 3.30 | 2.63 | 4.65 | -0.17 | -4.90% | 9 | 112 | 92.97% |
| BMY240503P00049000 | 2024-04-26 3:38PM EDT | 49.00 | 4.12 | 3.05 | 5.20 | -0.12 | -2.83% | 50 | 357 | 101.17% |
| BMY240503P00049500 | 2024-04-26 1:21PM EDT | 49.50 | 4.43 | 3.95 | 5.70 | -0.32 | -6.74% | 5 | 12 | 55.86% |
| BMY240503P00050000 | 2024-04-26 1:16PM EDT | 50.00 | 4.88 | 5.00 | 5.30 | -0.61 | -11.11% | 4 | 186 | 57.62% |
| BMY240503P00051000 | 2024-04-26 3:05PM EDT | 51.00 | 5.73 | 5.65 | 7.30 | -0.78 | -11.98% | 193 | 111 | 80.27% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.00 | 8.60 | 0.00 | - | 27 | 17 | 110.25% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 7.50 | 8.85 | 0.00 | - | 7 | 4 | 57.42% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 8.55 | 10.55 | +4.00 | +76.19% | 2 | 2 | 109.77% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 9.25 | 11.05 | 0.00 | - | 15 | 0 | 150.78% |
© 2024 Yahoo. All rights reserved.