UK markets open in 4 hours 11 minutes
NIKKEI 225
38,296.57 +22.52 (+0.06%) HANG SENG
18,019.66 +256.63 (+1.44%) CRUDE OIL
79.37 +0.37 (+0.47%) GOLD FUTURES
2,330.10 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,770.80 -1,934.03 (-4.05%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00041000 | 2024-04-25 2:17PM EDT | 41.00 | 4.17 | 2.70 | 4.55 | 0.00 | - | - | 1 | 61.96% |
| BMY240524C00042000 | 2024-04-26 1:28PM EDT | 42.00 | 3.63 | 2.60 | 2.90 | 0.00 | - | 1 | 1 | 35.94% |
| BMY240524C00043000 | 2024-05-01 3:41PM EDT | 43.00 | 2.10 | 1.68 | 2.03 | -0.21 | -9.09% | 1 | 26 | 30.66% |
| BMY240524C00044000 | 2024-05-01 2:37PM EDT | 44.00 | 1.17 | 1.09 | 1.86 | -0.44 | -27.33% | 3 | 38 | 39.70% |
| BMY240524C00045000 | 2024-05-01 3:45PM EDT | 45.00 | 0.78 | 0.76 | 1.33 | -0.25 | -24.27% | 18 | 163 | 37.99% |
| BMY240524C00046000 | 2024-05-01 12:48PM EDT | 46.00 | 0.48 | 0.44 | 0.48 | +0.06 | +14.29% | 12 | 96 | 25.73% |
| BMY240524C00047000 | 2024-05-01 2:30PM EDT | 47.00 | 0.21 | 0.18 | 0.27 | -0.04 | -16.00% | 45 | 146 | 25.68% |
| BMY240524C00048000 | 2024-04-30 1:08PM EDT | 48.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 16 | 78 | 26.07% |
| BMY240524C00049000 | 2024-04-30 11:44AM EDT | 49.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 10 | 269 | 27.15% |
| BMY240524C00050000 | 2024-05-01 1:34PM EDT | 50.00 | 0.05 | 0.05 | 0.20 | -0.04 | -44.44% | 2 | 150 | 37.60% |
| BMY240524C00051000 | 2024-04-30 9:30AM EDT | 51.00 | 0.03 | 0.02 | 0.18 | 0.00 | - | 2 | 62 | 40.82% |
| BMY240524C00052000 | 2024-05-01 11:56AM EDT | 52.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 61 | 33.20% |
| BMY240524C00053000 | 2024-05-01 3:18PM EDT | 53.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 95 | 387 | 46.78% |
| BMY240524C00054000 | 2024-04-30 2:38PM EDT | 54.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 7 | 689 | 55.47% |
| BMY240524C00055000 | 2024-04-26 3:38PM EDT | 55.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 15 | 810 | 51.56% |
| BMY240524C00056000 | 2024-04-25 12:13PM EDT | 56.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 200 | 108 | 81.93% |
| BMY240524C00057000 | 2024-04-23 1:50PM EDT | 57.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 120 | 130 | 86.04% |
| BMY240524C00058000 | 2024-04-19 11:59AM EDT | 58.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 60 | 2 | 89.94% |
| BMY240524C00059000 | 2024-04-30 9:50AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 82 | 49.22% |
| BMY240524C00060000 | 2024-04-10 1:02PM EDT | 60.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 200 | 51.56% |
| BMY240524C00061000 | 2024-04-10 12:57PM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 51 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00035000 | 2024-04-25 11:28AM EDT | 35.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 10 | 44.53% |
| BMY240524P00037000 | 2024-05-01 2:50PM EDT | 37.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 74 | 94 | 54.49% |
| BMY240524P00038000 | 2024-05-01 2:50PM EDT | 38.00 | 0.06 | 0.01 | 0.12 | +0.02 | +50.00% | 30 | 100 | 40.14% |
| BMY240524P00039000 | 2024-04-29 12:26PM EDT | 39.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 200 | 304 | 32.42% |
| BMY240524P00040000 | 2024-04-30 3:10PM EDT | 40.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 19 | 27.83% |
| BMY240524P00041000 | 2024-04-30 10:17AM EDT | 41.00 | 0.17 | 0.14 | 0.23 | 0.00 | - | 3 | 30 | 28.52% |
| BMY240524P00042000 | 2024-05-01 3:24PM EDT | 42.00 | 0.26 | 0.26 | 0.32 | -0.01 | -3.70% | 77 | 57 | 25.15% |
| BMY240524P00043000 | 2024-05-01 2:49PM EDT | 43.00 | 0.46 | 0.21 | 1.58 | -0.04 | -8.00% | 10 | 107 | 48.83% |
| BMY240524P00044000 | 2024-05-01 3:24PM EDT | 44.00 | 0.83 | 0.84 | 1.04 | +0.09 | +12.16% | 56 | 304 | 25.88% |
| BMY240524P00045000 | 2024-05-01 11:47AM EDT | 45.00 | 1.50 | 1.36 | 1.78 | +0.17 | +12.78% | 19 | 221 | 30.18% |
| BMY240524P00046000 | 2024-05-01 2:17PM EDT | 46.00 | 2.22 | 1.88 | 2.58 | +0.42 | +23.33% | 43 | 739 | 33.69% |
| BMY240524P00047000 | 2024-05-01 3:30PM EDT | 47.00 | 2.93 | 1.60 | 4.95 | +0.49 | +20.08% | 9 | 148 | 73.97% |
| BMY240524P00048000 | 2024-04-29 2:12PM EDT | 48.00 | 3.35 | 2.35 | 4.45 | 0.00 | - | 2 | 72 | 43.65% |
| BMY240524P00049000 | 2024-05-01 10:19AM EDT | 49.00 | 5.00 | 3.90 | 6.75 | +1.24 | +32.98% | 2 | 0 | 83.69% |
| BMY240524P00050000 | 2024-04-26 2:45PM EDT | 50.00 | 4.75 | 3.75 | 7.85 | 0.00 | - | 6 | 0 | 92.68% |
| BMY240524P00051000 | 2024-04-29 3:51PM EDT | 51.00 | 6.35 | 5.25 | 7.00 | 0.00 | - | 4 | 3 | 42.38% |
| BMY240524P00052000 | 2024-04-29 3:52PM EDT | 52.00 | 7.35 | 5.75 | 8.75 | 0.00 | - | 2 | 1 | 74.76% |
| BMY240524P00053000 | 2024-04-29 3:52PM EDT | 53.00 | 8.35 | 8.45 | 9.90 | 0.00 | - | 2 | 1 | 59.18% |
| BMY240524P00054000 | 2024-04-29 3:52PM EDT | 54.00 | 9.35 | 9.50 | 10.70 | 0.00 | - | 3 | 2 | 59.77% |
| BMY240524P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 10.70 | 10.40 | 12.40 | 0.00 | - | 1 | 1 | 76.86% |
© 2024 Yahoo. All rights reserved.