UK markets open in 5 hours 57 minutes
NIKKEI 225
38,141.77 -132.28 (-0.35%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.22 +0.22 (+0.28%) GOLD FUTURES
2,334.50 +23.50 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,124.83 -1,879.20 (-3.91%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 25.00 | 20.00 | 19.25 | 21.05 | 0.00 | - | - | 1 | 89.75% |
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 30.00 | 22.38 | 13.65 | 15.00 | 0.00 | - | 3 | 3 | 63.14% |
| BMY240816C00035000 | 2024-04-25 10:40AM EDT | 35.00 | 10.64 | 9.55 | 10.55 | 0.00 | - | 3 | 14 | 53.39% |
| BMY240816C00040000 | 2024-05-01 10:05AM EDT | 40.00 | 5.00 | 5.05 | 5.35 | -0.50 | -9.09% | 417 | 568 | 30.25% |
| BMY240816C00045000 | 2024-05-01 1:42PM EDT | 45.00 | 2.16 | 2.07 | 2.14 | +0.12 | +5.88% | 183 | 3,376 | 26.12% |
| BMY240816C00050000 | 2024-05-01 2:01PM EDT | 50.00 | 0.64 | 0.59 | 0.64 | -0.01 | -1.54% | 150 | 3,643 | 25.20% |
| BMY240816C00052500 | 2024-04-30 3:17PM EDT | 52.50 | 0.34 | 0.30 | 0.33 | 0.00 | - | 43 | 5,342 | 25.29% |
| BMY240816C00055000 | 2024-05-01 3:14PM EDT | 55.00 | 0.18 | 0.14 | 0.18 | +0.02 | +12.50% | 31 | 2,015 | 25.98% |
| BMY240816C00057500 | 2024-05-01 12:19PM EDT | 57.50 | 0.07 | 0.09 | 0.12 | -0.04 | -36.36% | 13 | 2,254 | 27.64% |
| BMY240816C00060000 | 2024-05-01 2:39PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 4 | 1,013 | 32.42% |
| BMY240816C00062500 | 2024-04-30 9:30AM EDT | 62.50 | 0.04 | 0.04 | 1.30 | 0.00 | - | 17 | 164 | 60.89% |
| BMY240816C00065000 | 2024-04-29 12:54PM EDT | 65.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 60 | 174 | 40.23% |
| BMY240816C00070000 | 2024-04-25 9:49AM EDT | 70.00 | 0.09 | 0.00 | 1.89 | 0.00 | - | 6 | 47 | 66.46% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00030000 | 2024-04-30 1:56PM EDT | 30.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 66 | 39.06% |
| BMY240816P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 1 | 46 | 30.81% |
| BMY240816P00040000 | 2024-04-30 3:02PM EDT | 40.00 | 0.84 | 0.83 | 0.87 | 0.00 | - | 10 | 572 | 26.59% |
| BMY240816P00045000 | 2024-05-01 12:21PM EDT | 45.00 | 2.80 | 2.72 | 2.77 | +0.05 | +1.82% | 23 | 3,922 | 24.46% |
| BMY240816P00050000 | 2024-04-30 1:56PM EDT | 50.00 | 5.98 | 4.45 | 7.35 | 0.00 | - | 2 | 2,806 | 37.16% |
| BMY240816P00052500 | 2024-04-29 12:13PM EDT | 52.50 | 7.95 | 6.40 | 9.60 | 0.00 | - | 8 | 1,345 | 40.63% |
| BMY240816P00055000 | 2024-04-26 9:38AM EDT | 55.00 | 10.60 | 10.10 | 12.80 | 0.00 | - | 1 | 1,172 | 55.52% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 57.50 | 12.90 | 12.60 | 14.40 | 0.00 | - | 2 | 720 | 48.76% |
| BMY240816P00060000 | 2024-04-30 10:12AM EDT | 60.00 | 15.81 | 15.45 | 16.70 | 0.00 | - | 1 | 338 | 50.20% |
| BMY240816P00062500 | 2024-03-15 2:08PM EDT | 62.50 | 10.62 | 14.10 | 15.15 | 0.00 | - | 4 | 2 | 0.00% |
| BMY240816P00065000 | 2024-04-04 2:55PM EDT | 65.00 | 13.65 | 18.55 | 21.80 | 0.00 | - | 20 | 0 | 60.28% |
| BMY240816P00070000 | 2024-04-09 10:43AM EDT | 70.00 | 17.60 | 23.95 | 27.65 | 0.00 | - | 1 | 0 | 81.54% |
© 2024 Yahoo. All rights reserved.