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
45,580.45 -1,197.10 (-2.56%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726C00030000 | 2024-06-26 1:54PM EDT | 30.00 | 12.62 | 8.75 | 11.60 | 0.00 | - | 4 | 6 | 68.75% |
| BMY240726C00036000 | 2024-06-17 11:50AM EDT | 36.00 | 5.13 | 2.81 | 4.90 | 0.00 | - | - | 3 | 61.23% |
| BMY240726C00037000 | 2024-06-28 1:37PM EDT | 37.00 | 5.13 | 2.85 | 3.55 | 0.00 | - | 5 | 6 | 40.63% |
| BMY240726C00038000 | 2024-06-28 9:33AM EDT | 38.00 | 4.00 | 1.98 | 2.49 | 0.00 | - | 1 | 5 | 30.37% |
| BMY240726C00039000 | 2024-07-03 10:58AM EDT | 39.00 | 1.62 | 1.48 | 1.58 | -0.08 | -4.71% | 376 | 0 | 24.22% |
| BMY240726C00040000 | 2024-07-03 12:48PM EDT | 40.00 | 1.08 | 1.00 | 1.10 | -0.26 | -19.40% | 391 | 0 | 26.71% |
| BMY240726C00041000 | 2024-07-03 12:59PM EDT | 41.00 | 0.67 | 0.61 | 0.79 | -0.16 | -19.28% | 42 | 0 | 29.64% |
| BMY240726C00042000 | 2024-07-03 12:38PM EDT | 42.00 | 0.42 | 0.39 | 0.44 | -0.11 | -20.75% | 722 | 1,938 | 28.27% |
| BMY240726C00043000 | 2024-07-03 12:50PM EDT | 43.00 | 0.25 | 0.22 | 0.27 | -0.11 | -30.56% | 1,101 | 1,017 | 29.20% |
| BMY240726C00044000 | 2024-07-03 12:33PM EDT | 44.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 408 | 546 | 30.47% |
| BMY240726C00045000 | 2024-07-02 3:59PM EDT | 45.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 1 | 0 | 31.84% |
| BMY240726C00046000 | 2024-07-03 10:16AM EDT | 46.00 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 1 | 194 | 33.89% |
| BMY240726C00047000 | 2024-07-02 2:58PM EDT | 47.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 0 | 40.53% |
| BMY240726C00048000 | 2024-06-26 12:13PM EDT | 48.00 | 0.14 | 0.02 | 0.11 | 0.00 | - | 21 | 40 | 44.53% |
| BMY240726C00049000 | 2024-06-26 1:40PM EDT | 49.00 | 0.08 | 0.01 | 0.55 | 0.00 | - | 4 | 13 | 59.96% |
| BMY240726C00050000 | 2024-07-03 11:46AM EDT | 50.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 30 | 43.75% |
| BMY240726C00051000 | 2024-06-28 2:31PM EDT | 51.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 11 | 86 | 85.84% |
| BMY240726C00053000 | 2024-07-03 11:19AM EDT | 53.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 3 | 50.00% |
| BMY240726C00055000 | 2024-07-01 3:13PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 0 | 50.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726P00033000 | 2024-06-20 2:52PM EDT | 33.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | - | 2 | 48.05% |
| BMY240726P00034000 | 2024-06-21 11:31AM EDT | 34.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 1 | 2 | 46.78% |
| BMY240726P00035000 | 2024-07-03 12:59PM EDT | 35.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 16 | 0 | 37.50% |
| BMY240726P00036000 | 2024-07-03 11:17AM EDT | 36.00 | 0.18 | 0.17 | 0.21 | +0.03 | +20.00% | 3 | 0 | 36.52% |
| BMY240726P00037000 | 2024-07-03 12:59PM EDT | 37.00 | 0.33 | 0.33 | 0.44 | +0.07 | +26.92% | 17 | 22 | 38.87% |
| BMY240726P00038000 | 2024-07-03 12:56PM EDT | 38.00 | 0.55 | 0.55 | 0.58 | +0.08 | +17.02% | 11 | 231 | 35.11% |
| BMY240726P00039000 | 2024-07-03 12:30PM EDT | 39.00 | 0.92 | 0.91 | 0.95 | +0.14 | +17.95% | 40 | 551 | 35.84% |
| BMY240726P00040000 | 2024-07-03 12:56PM EDT | 40.00 | 1.42 | 1.40 | 1.47 | +0.18 | +14.52% | 34 | 0 | 37.45% |
| BMY240726P00041000 | 2024-07-03 12:56PM EDT | 41.00 | 2.04 | 2.03 | 2.59 | +0.32 | +18.60% | 72 | 166 | 51.47% |
| BMY240726P00042000 | 2024-07-03 10:40AM EDT | 42.00 | 2.78 | 2.77 | 2.93 | +1.08 | +63.53% | 4 | 0 | 43.75% |
| BMY240726P00043000 | 2024-07-02 11:32AM EDT | 43.00 | 3.08 | 3.35 | 4.65 | 0.00 | - | 31 | 79 | 53.66% |
| BMY240726P00044000 | 2024-06-28 2:19PM EDT | 44.00 | 2.94 | 2.60 | 4.65 | 0.00 | - | 5 | 104 | 50.54% |
| BMY240726P00045000 | 2024-06-21 12:28PM EDT | 45.00 | 4.50 | 5.40 | 6.30 | 0.00 | - | 1 | 0 | 63.28% |
| BMY240726P00046000 | 2024-06-10 10:51AM EDT | 46.00 | 4.85 | 4.60 | 7.80 | 0.00 | - | - | 1 | 97.27% |
| BMY240726P00047000 | 2024-06-27 10:06AM EDT | 47.00 | 5.50 | 7.15 | 9.40 | 0.00 | - | - | 10 | 88.72% |
| BMY240726P00048000 | 2024-06-11 12:41PM EDT | 48.00 | 5.80 | 8.10 | 9.90 | 0.00 | - | - | 0 | 85.99% |
| BMY240726P00051000 | 2024-06-10 3:12PM EDT | 51.00 | 9.10 | 11.15 | 12.95 | 0.00 | - | - | 0 | 103.47% |
© 2024 Yahoo. All rights reserved.