Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705C00030000 | 2024-06-03 3:26PM EDT | 30.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMY240705C00035000 | 2024-06-11 11:03AM EDT | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BMY240705C00036000 | 2024-06-13 11:46AM EDT | 36.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| BMY240705C00037000 | 2024-06-06 11:30AM EDT | 37.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 40 | 21 | 0.00% |
| BMY240705C00038000 | 2024-06-18 12:30PM EDT | 38.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BMY240705C00039000 | 2024-06-17 9:57AM EDT | 39.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BMY240705C00040000 | 2024-06-21 3:50PM EDT | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 17 | 132 | 0.00% |
| BMY240705C00040500 | 2024-06-21 9:39AM EDT | 40.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BMY240705C00041000 | 2024-06-21 3:56PM EDT | 41.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 217 | 401 | 0.00% |
| BMY240705C00041500 | 2024-06-21 3:46PM EDT | 41.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 124 | 142 | 0.00% |
| BMY240705C00042000 | 2024-06-21 3:38PM EDT | 42.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 80 | 296 | 0.39% |
| BMY240705C00042500 | 2024-06-21 3:27PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 53 | 3.13% |
| BMY240705C00043000 | 2024-06-21 3:47PM EDT | 43.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 36 | 304 | 3.13% |
| BMY240705C00043500 | 2024-06-21 3:28PM EDT | 43.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 45 | 88 | 6.25% |
| BMY240705C00044000 | 2024-06-21 3:50PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 81 | 635 | 6.25% |
| BMY240705C00044500 | 2024-06-21 10:50AM EDT | 44.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 6.25% |
| BMY240705C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,087 | 1,232 | 12.50% |
| BMY240705C00045500 | 2024-06-21 3:27PM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| BMY240705C00046000 | 2024-06-21 12:37PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 12.50% |
| BMY240705C00047000 | 2024-06-17 9:43AM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BMY240705C00048000 | 2024-06-21 3:06PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| BMY240705C00049000 | 2024-06-13 2:28PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 155 | 25.00% |
| BMY240705C00050000 | 2024-06-21 11:19AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| BMY240705C00051000 | 2024-06-13 2:27PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| BMY240705C00052000 | 2024-06-21 3:26PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| BMY240705C00055000 | 2024-06-18 3:29PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| BMY240705C00060000 | 2024-06-17 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705P00031000 | 2024-06-13 9:45AM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BMY240705P00034000 | 2024-06-14 12:05PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 67 | 25.00% |
| BMY240705P00035000 | 2024-06-20 3:35PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| BMY240705P00036000 | 2024-06-10 2:49PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| BMY240705P00037000 | 2024-06-18 3:45PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 132 | 12.50% |
| BMY240705P00037500 | 2024-06-21 1:36PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| BMY240705P00038000 | 2024-06-21 2:37PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 91 | 12.50% |
| BMY240705P00038500 | 2024-06-21 1:08PM EDT | 38.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| BMY240705P00039000 | 2024-06-21 3:37PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 206 | 12.50% |
| BMY240705P00039500 | 2024-06-21 2:33PM EDT | 39.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 88 | 67 | 6.25% |
| BMY240705P00040000 | 2024-06-21 2:58PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 168 | 324 | 6.25% |
| BMY240705P00040500 | 2024-06-21 2:42PM EDT | 40.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 391 | 358 | 6.25% |
| BMY240705P00041000 | 2024-06-21 3:51PM EDT | 41.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 153 | 410 | 3.13% |
| BMY240705P00041500 | 2024-06-21 11:26AM EDT | 41.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 1.56% |
| BMY240705P00042000 | 2024-06-21 2:57PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 585 | 0.00% |
| BMY240705P00042500 | 2024-06-21 12:31PM EDT | 42.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| BMY240705P00043000 | 2024-06-21 3:01PM EDT | 43.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 121 | 315 | 0.00% |
| BMY240705P00043500 | 2024-06-21 3:23PM EDT | 43.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240705P00044000 | 2024-06-21 11:59AM EDT | 44.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| BMY240705P00044500 | 2024-06-21 11:53AM EDT | 44.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BMY240705P00045000 | 2024-06-21 1:48PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BMY240705P00045500 | 2024-06-21 11:06AM EDT | 45.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240705P00046000 | 2024-06-18 10:58AM EDT | 46.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BMY240705P00046500 | 2024-06-17 10:41AM EDT | 46.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BMY240705P00047000 | 2024-05-31 3:21PM EDT | 47.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BMY240705P00048000 | 2024-06-17 10:25AM EDT | 48.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BMY240705P00049000 | 2024-06-11 10:31AM EDT | 49.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BMY240705P00050000 | 2024-06-11 9:50AM EDT | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BMY240705P00051000 | 2024-06-17 3:31PM EDT | 51.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| BMY240705P00052000 | 2024-06-18 10:25AM EDT | 52.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| BMY240705P00053000 | 2024-06-18 10:49AM EDT | 53.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BMY240705P00055000 | 2024-06-18 10:46AM EDT | 55.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| BMY240705P00060000 | 2024-06-18 10:00AM EDT | 60.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.