UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.06 +0.18 (+0.21%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,603.21 -1,184.35 (-2.53%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712C00030000 | 2024-07-03 12:10PM EDT | 30.00 | 10.10 | 9.80 | 11.00 | -1.49 | -12.86% | 70 | 0 | 140.63% |
| BMY240712C00038000 | 2024-07-03 12:10PM EDT | 38.00 | 2.12 | 2.00 | 2.19 | -2.48 | -53.91% | 76 | 26 | 30.66% |
| BMY240712C00039000 | 2024-07-03 12:28PM EDT | 39.00 | 1.06 | 0.87 | 1.20 | -0.49 | -31.61% | 3 | 0 | 20.22% |
| BMY240712C00039500 | 2024-07-03 12:55PM EDT | 39.50 | 0.72 | 0.44 | 0.70 | -0.34 | -32.08% | 43 | 23 | 14.06% |
| BMY240712C00040000 | 2024-07-03 12:58PM EDT | 40.00 | 0.40 | 0.35 | 0.40 | -0.26 | -39.39% | 149 | 0 | 14.75% |
| BMY240712C00040500 | 2024-07-03 12:58PM EDT | 40.50 | 0.25 | 0.22 | 0.26 | -0.18 | -41.86% | 311 | 122 | 17.68% |
| BMY240712C00041000 | 2024-07-03 12:55PM EDT | 41.00 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 175 | 571 | 18.95% |
| BMY240712C00041500 | 2024-07-03 12:27PM EDT | 41.50 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 70 | 0 | 21.09% |
| BMY240712C00042000 | 2024-07-03 12:53PM EDT | 42.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 22 | 530 | 23.44% |
| BMY240712C00042500 | 2024-07-03 12:37PM EDT | 42.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 54 | 307 | 24.22% |
| BMY240712C00043000 | 2024-07-03 12:11PM EDT | 43.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 0 | 27.74% |
| BMY240712C00043500 | 2024-07-03 10:24AM EDT | 43.50 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 5 | 0 | 35.35% |
| BMY240712C00044000 | 2024-07-03 12:13PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 0 | 32.81% |
| BMY240712C00044500 | 2024-07-02 9:45AM EDT | 44.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 35.94% |
| BMY240712C00045000 | 2024-07-01 12:06PM EDT | 45.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 62 | 352 | 63.57% |
| BMY240712C00045500 | 2024-06-26 2:08PM EDT | 45.50 | 0.07 | 0.01 | 0.52 | 0.00 | - | - | 31 | 68.36% |
| BMY240712C00046000 | 2024-07-03 10:41AM EDT | 46.00 | 0.01 | 0.01 | 0.51 | -0.25 | -96.15% | 1 | 37 | 72.07% |
| BMY240712C00046500 | 2024-06-24 10:45AM EDT | 46.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 100.88% |
| BMY240712C00047000 | 2024-07-02 3:35PM EDT | 47.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 27 | 0 | 53.52% |
| BMY240712C00048000 | 2024-07-03 11:49AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 182 | 53.13% |
| BMY240712C00049000 | 2024-07-02 10:29AM EDT | 49.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 52 | 57 | 50.00% |
| BMY240712C00050000 | 2024-07-02 3:39PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 39 | 53.13% |
| BMY240712C00051000 | 2024-07-01 9:35AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 57.81% |
| BMY240712C00052000 | 2024-06-26 11:49AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 42 | 62.50% |
| BMY240712C00053000 | 2024-06-24 10:24AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 65.63% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712P00033000 | 2024-07-02 12:00PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 14 | 57.81% |
| BMY240712P00035000 | 2024-07-02 3:56PM EDT | 35.00 | 0.02 | 0.01 | 0.36 | 0.00 | - | 800 | 829 | 66.99% |
| BMY240712P00036000 | 2024-07-02 12:36PM EDT | 36.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 11 | 35 | 63.18% |
| BMY240712P00037000 | 2024-07-03 12:17PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 41 | 136 | 33.79% |
| BMY240712P00037500 | 2024-07-03 11:29AM EDT | 37.50 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 2 | 0 | 32.42% |
| BMY240712P00038000 | 2024-07-03 11:51AM EDT | 38.00 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 10 | 0 | 32.13% |
| BMY240712P00038500 | 2024-07-03 11:45AM EDT | 38.50 | 0.21 | 0.21 | 0.25 | +0.05 | +31.25% | 65 | 67 | 32.52% |
| BMY240712P00039000 | 2024-07-03 12:39PM EDT | 39.00 | 0.35 | 0.36 | 0.38 | +0.08 | +29.63% | 160 | 682 | 32.32% |
| BMY240712P00039500 | 2024-07-03 12:49PM EDT | 39.50 | 0.57 | 0.56 | 0.59 | +0.15 | +35.71% | 42 | 0 | 33.69% |
| BMY240712P00040000 | 2024-07-03 12:56PM EDT | 40.00 | 0.84 | 0.85 | 0.91 | +0.21 | +33.33% | 111 | 0 | 37.50% |
| BMY240712P00040500 | 2024-07-03 12:46PM EDT | 40.50 | 1.18 | 1.20 | 1.29 | +0.23 | +24.21% | 47 | 0 | 41.80% |
| BMY240712P00041000 | 2024-07-03 12:40PM EDT | 41.00 | 1.65 | 1.62 | 1.78 | +0.47 | +39.83% | 44 | 1,102 | 49.41% |
| BMY240712P00041500 | 2024-07-01 12:40PM EDT | 41.50 | 1.13 | 2.04 | 2.13 | 0.00 | - | 7 | 0 | 50.29% |
| BMY240712P00042000 | 2024-07-03 10:35AM EDT | 42.00 | 2.39 | 2.44 | 2.73 | +0.23 | +10.65% | 2 | 0 | 54.79% |
| BMY240712P00042500 | 2024-07-01 11:16AM EDT | 42.50 | 2.52 | 2.93 | 3.95 | +0.89 | +54.60% | 1 | 36 | 76.86% |
| BMY240712P00043000 | 2024-07-03 12:06PM EDT | 43.00 | 3.54 | 2.48 | 4.55 | +1.15 | +48.12% | 36 | 283 | 63.18% |
| BMY240712P00043500 | 2024-06-28 3:17PM EDT | 43.50 | 2.61 | 3.70 | 5.20 | 0.00 | - | 3 | 0 | 89.45% |
| BMY240712P00044000 | 2024-07-03 9:32AM EDT | 44.00 | 3.92 | 4.40 | 6.50 | +0.55 | +16.32% | 4 | 16 | 117.58% |
| BMY240712P00046500 | 2024-06-28 11:56AM EDT | 46.50 | 5.17 | 6.65 | 8.85 | 0.00 | - | 14 | 0 | 135.64% |
| BMY240712P00047000 | 2024-06-28 11:58AM EDT | 47.00 | 5.69 | 7.40 | 8.75 | 0.00 | - | 14 | 0 | 132.03% |
| BMY240712P00048000 | 2024-06-12 11:39AM EDT | 48.00 | 5.85 | 8.15 | 9.80 | 0.00 | - | 1 | 0 | 136.13% |
| BMY240712P00049000 | 2024-05-30 2:27PM EDT | 49.00 | 8.72 | 6.40 | 9.05 | 0.00 | - | 1 | 1 | 77.54% |
© 2024 Yahoo. All rights reserved.