Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719C00032000 | 2024-06-17 10:06AM EDT | 32.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMY240719C00035000 | 2024-06-14 10:15AM EDT | 35.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| BMY240719C00036000 | 2024-06-18 1:51PM EDT | 36.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| BMY240719C00037000 | 2024-06-14 12:43PM EDT | 37.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 0.00% |
| BMY240719C00038000 | 2024-06-18 12:30PM EDT | 38.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| BMY240719C00039000 | 2024-06-18 1:52PM EDT | 39.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 390 | 433 | 0.00% |
| BMY240719C00040000 | 2024-06-18 3:55PM EDT | 40.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,225 | 1,949 | 0.00% |
| BMY240719C00041000 | 2024-06-18 3:25PM EDT | 41.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 502 | 5,848 | 0.78% |
| BMY240719C00042000 | 2024-06-18 3:20PM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 633 | 4,418 | 3.13% |
| BMY240719C00043000 | 2024-06-18 3:59PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 767 | 4,733 | 6.25% |
| BMY240719C00044000 | 2024-06-18 3:59PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 404 | 2,991 | 6.25% |
| BMY240719C00045000 | 2024-06-18 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 233 | 4,516 | 6.25% |
| BMY240719C00046000 | 2024-06-18 12:31PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 1,846 | 12.50% |
| BMY240719C00047000 | 2024-06-18 2:04PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,313 | 12.50% |
| BMY240719C00048000 | 2024-06-18 12:50PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,610 | 12.50% |
| BMY240719C00049000 | 2024-06-18 10:41AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,214 | 12.50% |
| BMY240719C00050000 | 2024-06-18 11:20AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 12.50% |
| BMY240719C00052500 | 2024-06-18 10:59AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 25.00% |
| BMY240719C00055000 | 2024-06-13 11:15AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| BMY240719C00060000 | 2024-06-13 9:38AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 25.00% |
| BMY240719C00065000 | 2024-06-06 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719P00025000 | 2024-06-10 12:25PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| BMY240719P00030000 | 2024-05-24 9:40AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| BMY240719P00032000 | 2024-06-13 10:39AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| BMY240719P00033000 | 2024-06-14 12:11PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 66 | 12.50% |
| BMY240719P00034000 | 2024-06-13 1:29PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 93 | 12.50% |
| BMY240719P00035000 | 2024-06-18 12:46PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 12.50% |
| BMY240719P00036000 | 2024-06-18 3:45PM EDT | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 255 | 12.50% |
| BMY240719P00037000 | 2024-06-18 2:43PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 139 | 693 | 6.25% |
| BMY240719P00038000 | 2024-06-18 3:52PM EDT | 38.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 177 | 724 | 6.25% |
| BMY240719P00039000 | 2024-06-18 3:47PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 178 | 950 | 3.13% |
| BMY240719P00040000 | 2024-06-18 3:26PM EDT | 40.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 121 | 4,223 | 1.56% |
| BMY240719P00041000 | 2024-06-18 2:23PM EDT | 41.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 99 | 1,803 | 0.00% |
| BMY240719P00042000 | 2024-06-18 2:48PM EDT | 42.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 51 | 5,273 | 0.00% |
| BMY240719P00043000 | 2024-06-18 3:14PM EDT | 43.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 14 | 1,813 | 0.00% |
| BMY240719P00044000 | 2024-06-18 3:18PM EDT | 44.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 6 | 740 | 0.00% |
| BMY240719P00045000 | 2024-06-18 12:40PM EDT | 45.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 6 | 470 | 0.00% |
| BMY240719P00046000 | 2024-06-17 3:58PM EDT | 46.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 0.00% |
| BMY240719P00047000 | 2024-06-14 10:20AM EDT | 47.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| BMY240719P00048000 | 2024-06-18 11:50AM EDT | 48.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BMY240719P00049000 | 2024-06-03 10:17AM EDT | 49.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BMY240719P00050000 | 2024-06-18 12:19PM EDT | 50.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| BMY240719P00052500 | 2024-05-29 11:16AM EDT | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 512 | 0.00% |
| BMY240719P00055000 | 2024-06-18 9:57AM EDT | 55.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BMY240719P00065000 | 2024-06-10 2:09PM EDT | 65.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.