UK markets closed
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,444.11 +41.11 (+0.22%) CRUDE OIL
72.88 -0.37 (-0.51%) GOLD FUTURES
2,347.60 +0.20 (+0.01%) DOW
38,711.29 +140.26 (+0.36%) Bitcoin GBP
55,337.50 +1,395.16 (+2.59%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628C00034000 | 2024-05-22 11:07AM EDT | 34.00 | 9.15 | 7.55 | 9.80 | 0.00 | - | - | 5 | 89.65% |
| BMY240628C00037000 | 2024-05-23 9:34AM EDT | 37.00 | 4.97 | 3.65 | 5.35 | 0.00 | - | - | 10 | 53.81% |
| BMY240628C00038000 | 2024-06-03 10:42AM EDT | 38.00 | 4.47 | 3.45 | 5.10 | 0.00 | - | 3 | 5 | 68.36% |
| BMY240628C00039000 | 2024-05-28 3:17PM EDT | 39.00 | 2.06 | 2.71 | 4.15 | 0.00 | - | 1 | 1 | 60.40% |
| BMY240628C00040000 | 2024-06-03 3:20PM EDT | 40.00 | 2.50 | 1.81 | 2.50 | 0.00 | - | 9 | 21 | 34.28% |
| BMY240628C00041000 | 2024-06-04 3:46PM EDT | 41.00 | 1.47 | 1.33 | 2.11 | -0.25 | -14.53% | 14 | 233 | 39.55% |
| BMY240628C00042000 | 2024-06-04 2:49PM EDT | 42.00 | 1.06 | 0.97 | 1.05 | +0.03 | +2.91% | 118 | 754 | 26.76% |
| BMY240628C00043000 | 2024-06-04 3:21PM EDT | 43.00 | 0.56 | 0.54 | 0.64 | -0.11 | -16.42% | 19 | 173 | 26.22% |
| BMY240628C00044000 | 2024-06-04 1:21PM EDT | 44.00 | 0.36 | 0.30 | 0.37 | +0.01 | +2.86% | 50 | 365 | 26.03% |
| BMY240628C00045000 | 2024-06-04 2:59PM EDT | 45.00 | 0.16 | 0.10 | 0.20 | -0.03 | -15.79% | 43 | 276 | 25.93% |
| BMY240628C00046000 | 2024-06-03 2:15PM EDT | 46.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 54 | 132 | 26.37% |
| BMY240628C00047000 | 2024-06-03 11:32AM EDT | 47.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 4 | 42 | 34.08% |
| BMY240628C00048000 | 2024-06-04 1:53PM EDT | 48.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 132 | 40.04% |
| BMY240628C00049000 | 2024-06-03 10:41AM EDT | 49.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 41 | 1,031 | 32.03% |
| BMY240628C00050000 | 2024-06-03 11:22AM EDT | 50.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 20 | 139 | 41.50% |
| BMY240628C00051000 | 2024-05-21 12:50PM EDT | 51.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 8 | 11 | 56.45% |
| BMY240628C00052000 | 2024-05-29 2:07PM EDT | 52.00 | 0.03 | 0.00 | 1.87 | 0.00 | - | 100 | 100 | 86.77% |
| BMY240628C00053000 | 2024-05-15 1:31PM EDT | 53.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | - | 100 | 67.29% |
| BMY240628C00054000 | 2024-05-15 1:30PM EDT | 54.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 100 | 52.34% |
| BMY240628C00055000 | 2024-05-15 1:32PM EDT | 55.00 | 0.02 | 0.00 | 1.67 | 0.00 | - | - | 100 | 96.29% |
| BMY240628C00065000 | 2024-05-22 11:07AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 63.28% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628P00035000 | 2024-06-04 12:51PM EDT | 35.00 | 0.04 | 0.01 | 0.46 | -0.02 | -33.33% | 200 | 1 | 51.76% |
| BMY240628P00036000 | 2024-06-04 12:52PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 200 | 3 | 36.72% |
| BMY240628P00037000 | 2024-06-03 11:07AM EDT | 37.00 | 0.05 | 0.04 | 0.21 | 0.00 | - | 2 | 211 | 37.89% |
| BMY240628P00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.11 | 0.08 | 0.28 | 0.00 | - | 1 | 222 | 34.67% |
| BMY240628P00039000 | 2024-06-03 10:46AM EDT | 39.00 | 0.21 | 0.18 | 0.29 | +0.08 | +61.54% | 3 | 87 | 28.32% |
| BMY240628P00040000 | 2024-06-04 2:46PM EDT | 40.00 | 0.35 | 0.34 | 0.38 | -0.06 | -14.63% | 119 | 185 | 24.07% |
| BMY240628P00041000 | 2024-06-04 2:21PM EDT | 41.00 | 0.63 | 0.47 | 0.74 | -0.02 | -3.08% | 63 | 116 | 24.85% |
| BMY240628P00042000 | 2024-06-04 2:51PM EDT | 42.00 | 1.04 | 1.04 | 1.27 | -0.11 | -9.57% | 27 | 101 | 26.10% |
| BMY240628P00043000 | 2024-06-03 12:37PM EDT | 43.00 | 1.70 | 1.45 | 1.81 | 0.00 | - | 3 | 314 | 24.22% |
| BMY240628P00044000 | 2024-05-31 11:11AM EDT | 44.00 | 3.20 | 1.71 | 2.67 | 0.00 | - | 1 | 149 | 27.54% |
| BMY240628P00045000 | 2024-05-28 12:39PM EDT | 45.00 | 3.20 | 3.15 | 4.30 | -1.01 | -23.99% | 10 | 1 | 51.37% |
| BMY240628P00046000 | 2024-05-28 12:09PM EDT | 46.00 | 5.14 | 3.20 | 4.45 | 0.00 | - | 3 | 1 | 30.96% |
| BMY240628P00047000 | 2024-05-30 10:08AM EDT | 47.00 | 6.75 | 4.70 | 6.35 | 0.00 | - | 1 | 1 | 65.53% |
| BMY240628P00049000 | 2024-05-22 9:32AM EDT | 49.00 | 7.05 | 6.40 | 8.90 | 0.00 | - | - | 0 | 53.61% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 50.00 | 6.15 | 7.90 | 9.30 | 0.00 | - | 1 | 0 | 55.96% |
© 2024 Yahoo. All rights reserved.