Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00030000 | 2024-04-25 10:15AM EDT | 30.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BMY240517C00035000 | 2024-04-22 1:26PM EDT | 35.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240517C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY240517C00042000 | 2024-05-01 12:15PM EDT | 42.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240517C00042500 | 2024-04-30 11:46AM EDT | 42.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BMY240517C00043000 | 2024-05-01 3:30PM EDT | 43.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240517C00043500 | 2024-05-01 2:56PM EDT | 43.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| BMY240517C00044000 | 2024-05-01 1:21PM EDT | 44.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| BMY240517C00044500 | 2024-05-01 3:37PM EDT | 44.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.78% |
| BMY240517C00045000 | 2024-05-01 3:34PM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,087 | 0 | 3.13% |
| BMY240517C00045500 | 2024-05-01 3:08PM EDT | 45.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 3.13% |
| BMY240517C00046000 | 2024-05-01 3:30PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| BMY240517C00046500 | 2024-05-01 3:24PM EDT | 46.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| BMY240517C00047000 | 2024-05-01 3:23PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| BMY240517C00047500 | 2024-05-01 3:46PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BMY240517C00048000 | 2024-05-01 12:53PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BMY240517C00048500 | 2024-04-29 10:00AM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BMY240517C00049000 | 2024-05-01 1:56PM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 12.50% |
| BMY240517C00049500 | 2024-05-01 3:36PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| BMY240517C00050000 | 2024-05-01 2:46PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| BMY240517C00051000 | 2024-05-01 2:44PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BMY240517C00052000 | 2024-05-01 3:10PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BMY240517C00052500 | 2024-05-01 3:00PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 25.00% |
| BMY240517C00053000 | 2024-04-30 3:47PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240517C00054000 | 2024-04-25 10:27AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BMY240517C00055000 | 2024-05-01 2:18PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BMY240517C00056000 | 2024-05-01 2:52PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240517C00057000 | 2024-04-30 10:06AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 25.00% |
| BMY240517C00057500 | 2024-05-01 1:10PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY240517C00058000 | 2024-04-29 9:45AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BMY240517C00060000 | 2024-04-30 3:16PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BMY240517C00062500 | 2024-04-25 9:47AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 50.00% |
| BMY240517C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| BMY240517C00070000 | 2024-03-28 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMY240517P00030000 | 2024-04-26 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240517P00035000 | 2024-04-26 3:40PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BMY240517P00038000 | 2024-05-01 9:46AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BMY240517P00039000 | 2024-05-01 1:56PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 12.50% |
| BMY240517P00040000 | 2024-05-01 2:50PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BMY240517P00041000 | 2024-05-01 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY240517P00042000 | 2024-05-01 3:38PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BMY240517P00042500 | 2024-05-01 3:39PM EDT | 42.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| BMY240517P00043000 | 2024-05-01 3:38PM EDT | 43.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| BMY240517P00043500 | 2024-05-01 3:38PM EDT | 43.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,991 | 0 | 3.13% |
| BMY240517P00044000 | 2024-05-01 2:51PM EDT | 44.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.78% |
| BMY240517P00044500 | 2024-05-01 3:51PM EDT | 44.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| BMY240517P00045000 | 2024-05-01 2:52PM EDT | 45.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| BMY240517P00045500 | 2024-05-01 10:44AM EDT | 45.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BMY240517P00046000 | 2024-05-01 2:03PM EDT | 46.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| BMY240517P00046500 | 2024-05-01 10:26AM EDT | 46.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY240517P00047000 | 2024-05-01 10:22AM EDT | 47.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240517P00047500 | 2024-04-29 2:13PM EDT | 47.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMY240517P00048000 | 2024-04-30 1:46PM EDT | 48.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240517P00048500 | 2024-05-01 9:41AM EDT | 48.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240517P00049000 | 2024-05-01 3:25PM EDT | 49.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| BMY240517P00049500 | 2024-04-25 3:59PM EDT | 49.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240517P00050000 | 2024-05-01 3:40PM EDT | 50.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2,313 | 0 | 0.00% |
| BMY240517P00051000 | 2024-04-29 3:50PM EDT | 51.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BMY240517P00052000 | 2024-04-25 1:21PM EDT | 52.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240517P00052500 | 2024-05-01 3:40PM EDT | 52.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1,790 | 0 | 0.00% |
| BMY240517P00053000 | 2024-04-29 3:49PM EDT | 53.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240517P00055000 | 2024-05-01 3:35PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240517P00057500 | 2024-04-25 3:43PM EDT | 57.50 | 13.46 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 0.00% |
| BMY240517P00060000 | 2024-04-04 3:38PM EDT | 60.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| BMY240517P00065000 | 2024-04-29 11:15AM EDT | 65.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.