Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802C00037000 | 2024-06-21 9:51AM EDT | 37.00 | 4.87 | 3.50 | 5.65 | 0.00 | - | 25 | 0 | 58.40% |
| BMY240802C00039000 | 2024-06-20 9:36AM EDT | 39.00 | 2.49 | 2.08 | 2.94 | 0.00 | - | - | 1 | 26.17% |
| BMY240802C00040000 | 2024-06-28 3:30PM EDT | 40.00 | 2.14 | 2.00 | 2.23 | -0.58 | -21.32% | 5 | 34 | 26.37% |
| BMY240802C00041000 | 2024-06-28 9:39AM EDT | 41.00 | 2.00 | 1.29 | 1.69 | +0.25 | +14.29% | 1 | 16 | 27.64% |
| BMY240802C00042000 | 2024-06-28 2:51PM EDT | 42.00 | 1.24 | 0.73 | 1.34 | +0.12 | +10.71% | 11 | 61 | 30.32% |
| BMY240802C00043000 | 2024-06-28 12:05PM EDT | 43.00 | 0.80 | 0.51 | 1.10 | 0.00 | - | 19 | 41 | 33.30% |
| BMY240802C00044000 | 2024-06-28 1:40PM EDT | 44.00 | 0.55 | 0.40 | 0.61 | +0.02 | +3.77% | 68 | 411 | 29.15% |
| BMY240802C00045000 | 2024-06-28 12:41PM EDT | 45.00 | 0.43 | 0.22 | 0.45 | +0.04 | +10.26% | 35 | 222 | 30.52% |
| BMY240802C00046000 | 2024-06-28 9:33AM EDT | 46.00 | 0.24 | 0.10 | 0.42 | -0.02 | -7.69% | 18 | 53 | 34.47% |
| BMY240802C00047000 | 2024-06-26 3:49PM EDT | 47.00 | 0.22 | 0.06 | 0.35 | 0.00 | - | 86 | 88 | 36.62% |
| BMY240802C00049000 | 2024-06-21 12:07PM EDT | 49.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 4 | 5 | 36.43% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802P00032000 | 2024-06-20 2:53PM EDT | 32.00 | 0.15 | 0.00 | 2.01 | 0.00 | - | - | 1 | 91.89% |
| BMY240802P00034000 | 2024-06-18 12:35PM EDT | 34.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | - | 1 | 49.61% |
| BMY240802P00035000 | 2024-06-27 2:18PM EDT | 35.00 | 0.15 | 0.08 | 0.26 | 0.00 | - | 80 | 47 | 44.04% |
| BMY240802P00036000 | 2024-06-21 12:48PM EDT | 36.00 | 0.24 | 0.00 | 1.44 | 0.00 | - | 1 | 1 | 54.49% |
| BMY240802P00037000 | 2024-06-27 3:15PM EDT | 37.00 | 0.27 | 0.01 | 0.47 | 0.00 | - | 3 | 10 | 40.33% |
| BMY240802P00038000 | 2024-06-27 1:48PM EDT | 38.00 | 0.38 | 0.20 | 0.93 | 0.00 | - | 11 | 34 | 46.34% |
| BMY240802P00039000 | 2024-06-28 1:52PM EDT | 39.00 | 0.53 | 0.40 | 0.76 | +0.01 | +1.92% | 2 | 12 | 35.01% |
| BMY240802P00040000 | 2024-06-28 10:21AM EDT | 40.00 | 0.74 | 0.50 | 1.26 | -0.14 | -15.91% | 1 | 44 | 38.33% |
| BMY240802P00041000 | 2024-06-28 10:34AM EDT | 41.00 | 1.10 | 1.17 | 2.98 | -0.30 | -21.43% | 25 | 41 | 63.62% |
| BMY240802P00042000 | 2024-06-28 3:17PM EDT | 42.00 | 1.89 | 1.70 | 2.27 | +0.01 | +0.53% | 150 | 350 | 39.31% |
| BMY240802P00043000 | 2024-06-28 10:52AM EDT | 43.00 | 2.20 | 2.40 | 2.98 | -0.01 | -0.45% | 11 | 23 | 41.50% |
© 2024 Yahoo. All rights reserved.