UK markets open in 4 hours 27 minutes
NIKKEI 225
38,278.20 +4.15 (+0.01%) HANG SENG
18,018.77 +255.74 (+1.44%) CRUDE OIL
79.33 +0.33 (+0.42%) GOLD FUTURES
2,332.50 +21.50 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,662.04 -1,968.33 (-4.13%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed 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 | 2024-04-26 10:44AM EDT | 43.00 | 1.36 | 1.27 | 1.56 | -1.07 | -44.03% | 3 | 4 | 29.88% |
| BMY240510C00044000 | 2024-05-01 3:26PM EDT | 44.00 | 0.85 | 0.77 | 0.83 | +0.07 | +8.97% | 29 | 33 | 26.07% |
| BMY240510C00044500 | 2024-05-01 2:44PM EDT | 44.50 | 0.54 | 0.52 | 0.57 | +0.03 | +5.88% | 74 | 135 | 25.39% |
| BMY240510C00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.35 | 0.33 | 0.36 | -0.08 | -18.60% | 112 | 203 | 24.46% |
| BMY240510C00045500 | 2024-05-01 3:41PM EDT | 45.50 | 0.21 | 0.19 | 0.24 | -0.01 | -4.55% | 84 | 260 | 25.10% |
| BMY240510C00046000 | 2024-05-01 3:29PM EDT | 46.00 | 0.15 | 0.12 | 0.25 | +0.02 | +15.38% | 64 | 199 | 30.66% |
| BMY240510C00046500 | 2024-05-01 3:11PM EDT | 46.50 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 39 | 351 | 25.59% |
| BMY240510C00047000 | 2024-05-01 3:18PM EDT | 47.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 29 | 360 | 26.56% |
| BMY240510C00047500 | 2024-05-01 1:59PM EDT | 47.50 | 0.09 | 0.02 | 0.05 | +0.04 | +80.00% | 13 | 87 | 28.91% |
| BMY240510C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 1 | 176 | 34.38% |
| BMY240510C00048500 | 2024-05-01 2:49PM EDT | 48.50 | 0.01 | 0.01 | 0.15 | -0.04 | -80.00% | 4 | 47 | 45.31% |
| BMY240510C00049000 | 2024-05-01 9:38AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 47 | 3,045 | 34.77% |
| BMY240510C00049500 | 2024-05-01 9:38AM EDT | 49.50 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 154 | 91 | 41.41% |
| BMY240510C00050000 | 2024-04-30 10:34AM EDT | 50.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 221 | 42.58% |
| BMY240510C00051000 | 2024-05-01 2:14PM EDT | 51.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 2 | 129 | 51.56% |
| BMY240510C00052000 | 2024-04-29 3:46PM EDT | 52.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 9 | 932 | 65.43% |
| BMY240510C00053000 | 2024-05-01 3:53PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 67 | 690 | 50.78% |
| BMY240510C00054000 | 2024-05-01 9:48AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 628 | 52.34% |
| BMY240510C00055000 | 2024-05-01 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 53.13% |
| BMY240510C00056000 | 2024-04-29 11:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 247 | 56.25% |
| BMY240510C00057000 | 2024-04-29 9:36AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 835 | 59.38% |
| BMY240510C00058000 | 2024-04-26 11:32AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 63 | 62.50% |
| BMY240510C00059000 | 2024-04-25 12:06PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 67.19% |
| BMY240510C00060000 | 2024-04-25 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 104 | 70.31% |
| BMY240510C00061000 | 2024-04-25 9:38AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 300 | 75.00% |
| BMY240510C00062000 | 2024-04-25 9:37AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 78.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00035000 | 2024-04-30 1:04PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 251 | 60.94% |
| BMY240510P00037000 | 2024-05-01 2:47PM EDT | 37.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 60 | 53.13% |
| BMY240510P00038000 | 2024-04-29 3:42PM EDT | 38.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 52 | 102 | 51.56% |
| BMY240510P00039000 | 2024-04-29 3:01PM EDT | 39.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 236 | 44.14% |
| BMY240510P00040000 | 2024-05-01 2:32PM EDT | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 30 | 142 | 38.28% |
| BMY240510P00041000 | 2024-05-01 1:24PM EDT | 41.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 19 | 115 | 44.34% |
| BMY240510P00042000 | 2024-05-01 2:39PM EDT | 42.00 | 0.10 | 0.06 | 0.08 | -0.01 | -9.09% | 8 | 108 | 25.39% |
| BMY240510P00042500 | 2024-05-01 11:28AM EDT | 42.50 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 4 | 110 | 24.41% |
| BMY240510P00043000 | 2024-05-01 2:34PM EDT | 43.00 | 0.16 | 0.18 | 0.21 | -0.03 | -15.79% | 36 | 703 | 23.54% |
| BMY240510P00043500 | 2024-05-01 2:29PM EDT | 43.50 | 0.38 | 0.32 | 0.34 | +0.12 | +46.15% | 163 | 98 | 23.05% |
| BMY240510P00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.51 | 0.51 | 0.53 | -0.19 | -27.14% | 139 | 139 | 22.75% |
| BMY240510P00044500 | 2024-05-01 11:55AM EDT | 44.50 | 0.85 | 0.74 | 0.78 | -0.03 | -3.41% | 16 | 157 | 22.46% |
| BMY240510P00045000 | 2024-05-01 3:41PM EDT | 45.00 | 1.09 | 1.01 | 1.10 | +0.21 | +23.86% | 93 | 382 | 22.46% |
| BMY240510P00045500 | 2024-05-01 12:00PM EDT | 45.50 | 1.45 | 1.31 | 1.63 | +0.28 | +23.93% | 9 | 35 | 29.59% |
| BMY240510P00046000 | 2024-05-01 3:10PM EDT | 46.00 | 1.69 | 1.62 | 2.04 | -0.01 | -0.59% | 10 | 144 | 30.66% |
| BMY240510P00046500 | 2024-05-01 10:00AM EDT | 46.50 | 2.70 | 2.05 | 2.53 | +0.75 | +38.46% | 1 | 9 | 34.96% |
| BMY240510P00047000 | 2024-05-01 3:10PM EDT | 47.00 | 2.60 | 1.64 | 2.87 | +0.16 | +6.56% | 7 | 198 | 28.52% |
| BMY240510P00047500 | 2024-04-29 2:13PM EDT | 47.50 | 2.84 | 2.80 | 4.35 | 0.00 | - | 6 | 10 | 81.84% |
| BMY240510P00048000 | 2024-05-01 3:35PM EDT | 48.00 | 3.85 | 3.30 | 5.45 | 0.00 | - | 355 | 139 | 66.21% |
| BMY240510P00048500 | 2024-04-30 11:58AM EDT | 48.50 | 4.25 | 3.05 | 6.00 | +0.35 | +8.97% | 60 | 23 | 51.56% |
| BMY240510P00049000 | 2024-05-01 3:26PM EDT | 49.00 | 4.60 | 4.65 | 6.75 | -0.04 | -0.86% | 108 | 39 | 90.67% |
| BMY240510P00049500 | 2024-04-24 10:22AM EDT | 49.50 | 1.48 | 4.45 | 6.35 | 0.00 | - | - | 8 | 102.05% |
| BMY240510P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 5.05 | 5.00 | 7.75 | 0.00 | - | 4 | 2 | 83.98% |
| BMY240510P00051000 | 2024-04-25 2:51PM EDT | 51.00 | 6.51 | 6.15 | 8.55 | 0.00 | - | 18 | 0 | 90.72% |
| BMY240510P00052000 | 2024-04-25 3:18PM EDT | 52.00 | 7.05 | 7.65 | 9.85 | 0.00 | - | 5 | 0 | 119.43% |
| BMY240510P00053000 | 2024-04-25 3:09PM EDT | 53.00 | 8.30 | 6.95 | 10.50 | 0.00 | - | 6 | 0 | 161.82% |
| BMY240510P00054000 | 2024-04-18 12:51PM EDT | 54.00 | 6.05 | 9.60 | 11.80 | 0.00 | - | 1 | 1 | 132.62% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 55.00 | 4.50 | 10.70 | 12.70 | 0.00 | - | - | 0 | 139.94% |
© 2024 Yahoo. All rights reserved.