UK markets open in 3 hours 9 minutes
NIKKEI 225
38,343.49 +69.44 (+0.18%) HANG SENG
18,098.00 +334.97 (+1.89%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,327.80 +16.80 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,867.19 -2,082.48 (-4.34%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 25.00 | 23.50 | 19.20 | 20.55 | 0.00 | - | 1 | 2 | 52.10% |
| BMY250117C00028000 | 2023-12-22 2:46PM EDT | 28.00 | 24.50 | 20.20 | 24.95 | 0.00 | - | 4 | 0 | 111.57% |
| BMY250117C00030000 | 2024-04-30 3:34PM EDT | 30.00 | 14.65 | 13.05 | 14.90 | 0.00 | - | 14 | 49 | 38.77% |
| BMY250117C00033000 | 2024-04-18 1:45PM EDT | 33.00 | 15.59 | 11.60 | 13.05 | 0.00 | - | 1 | 3 | 45.12% |
| BMY250117C00035000 | 2024-05-01 10:55AM EDT | 35.00 | 10.50 | 9.10 | 11.00 | +0.40 | +3.96% | 1 | 107 | 38.75% |
| BMY250117C00038000 | 2024-04-29 12:41PM EDT | 38.00 | 8.26 | 7.70 | 7.90 | 0.00 | - | 2 | 1,056 | 29.41% |
| BMY250117C00040000 | 2024-05-01 3:43PM EDT | 40.00 | 6.35 | 6.30 | 6.50 | +0.05 | +0.79% | 11 | 977 | 28.60% |
| BMY250117C00043000 | 2024-05-01 10:06AM EDT | 43.00 | 4.30 | 3.90 | 4.65 | -0.58 | -11.89% | 3 | 178 | 27.36% |
| BMY250117C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 3.55 | 3.50 | 3.60 | +0.05 | +1.43% | 55 | 2,056 | 26.51% |
| BMY250117C00047000 | 2024-05-01 3:44PM EDT | 47.00 | 2.66 | 2.66 | 2.75 | +0.05 | +1.92% | 7 | 389 | 25.99% |
| BMY250117C00050000 | 2024-05-01 3:32PM EDT | 50.00 | 1.74 | 1.65 | 1.76 | +0.05 | +2.96% | 145 | 3,777 | 25.29% |
| BMY250117C00052500 | 2024-05-01 11:56AM EDT | 52.50 | 1.18 | 1.16 | 1.20 | -0.06 | -4.84% | 13 | 14,321 | 25.05% |
| BMY250117C00055000 | 2024-05-01 3:57PM EDT | 55.00 | 0.80 | 0.78 | 0.80 | 0.00 | - | 168 | 17,569 | 24.87% |
| BMY250117C00057500 | 2024-05-01 3:16PM EDT | 57.50 | 0.57 | 0.52 | 0.56 | 0.00 | - | 65 | 3,362 | 25.20% |
| BMY250117C00060000 | 2024-05-01 3:50PM EDT | 60.00 | 0.35 | 0.35 | 0.39 | -0.03 | -7.89% | 41 | 7,680 | 25.49% |
| BMY250117C00062500 | 2024-05-01 3:19PM EDT | 62.50 | 0.27 | 0.23 | 0.28 | +0.02 | +8.00% | 5 | 1,943 | 25.93% |
| BMY250117C00065000 | 2024-05-01 3:28PM EDT | 65.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 96 | 9,287 | 26.03% |
| BMY250117C00067500 | 2024-04-30 11:47AM EDT | 67.50 | 0.13 | 0.07 | 1.35 | 0.00 | - | 6 | 1,295 | 44.73% |
| BMY250117C00070000 | 2024-05-01 3:15PM EDT | 70.00 | 0.10 | 0.08 | 0.15 | -0.02 | -16.67% | 15 | 2,077 | 28.66% |
| BMY250117C00072500 | 2024-04-29 12:44PM EDT | 72.50 | 0.11 | 0.04 | 1.34 | 0.00 | - | 3 | 903 | 49.27% |
| BMY250117C00075000 | 2024-04-26 2:05PM EDT | 75.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 6 | 3,290 | 33.35% |
| BMY250117C00077500 | 2024-04-25 9:30AM EDT | 77.50 | 0.10 | 0.03 | 0.35 | 0.00 | - | 42 | 424 | 39.06% |
| BMY250117C00080000 | 2024-04-26 1:40PM EDT | 80.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 63 | 1,581 | 38.23% |
| BMY250117C00082500 | 2024-04-25 12:57PM EDT | 82.50 | 0.05 | 0.02 | 1.30 | 0.00 | - | 363 | 459 | 56.81% |
| BMY250117C00085000 | 2024-04-29 2:36PM EDT | 85.00 | 0.05 | 0.02 | 0.40 | 0.00 | - | 2 | 1,037 | 44.92% |
| BMY250117C00087500 | 2024-04-23 12:27PM EDT | 87.50 | 0.06 | 0.02 | 0.20 | 0.00 | - | 60 | 199 | 41.11% |
| BMY250117C00090000 | 2024-05-01 9:35AM EDT | 90.00 | 0.09 | 0.02 | 0.14 | +0.05 | +125.00% | 1 | 870 | 40.14% |
| BMY250117C00095000 | 2024-04-23 12:28PM EDT | 95.00 | 0.03 | 0.01 | 0.90 | 0.00 | - | 60 | 519 | 51.81% |
| BMY250117C00100000 | 2024-04-23 12:24PM EDT | 100.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 60 | 367 | 47.31% |
| BMY250117C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 500 | 39.06% |
| BMY250117C00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 151 | 40.63% |
| BMY250117C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 60 | 42.38% |
| BMY250117C00120000 | 2024-04-29 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 374 | 42.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117P00025000 | 2024-04-30 3:51PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 454 | 39.60% |
| BMY250117P00028000 | 2024-04-30 3:50PM EDT | 28.00 | 0.22 | 0.11 | 1.50 | 0.00 | - | 2 | 192 | 56.57% |
| BMY250117P00030000 | 2024-04-26 9:46AM EDT | 30.00 | 0.31 | 0.33 | 0.38 | 0.00 | - | 1 | 1,800 | 33.03% |
| BMY250117P00033000 | 2024-05-01 10:31AM EDT | 33.00 | 0.63 | 0.58 | 0.63 | +0.04 | +6.78% | 30 | 308 | 30.52% |
| BMY250117P00035000 | 2024-05-01 12:41PM EDT | 35.00 | 0.87 | 0.84 | 0.88 | -0.02 | -2.25% | 7 | 5,861 | 29.08% |
| BMY250117P00038000 | 2024-05-01 3:59PM EDT | 38.00 | 1.46 | 1.43 | 1.50 | 0.00 | - | 19 | 2,977 | 27.75% |
| BMY250117P00040000 | 2024-05-01 1:46PM EDT | 40.00 | 2.06 | 1.99 | 2.06 | -0.04 | -1.90% | 6 | 11,021 | 26.83% |
| BMY250117P00043000 | 2024-04-30 3:59PM EDT | 43.00 | 3.05 | 3.10 | 3.20 | -0.20 | -6.15% | 5 | 5,824 | 25.72% |
| BMY250117P00045000 | 2024-05-01 12:50PM EDT | 45.00 | 4.10 | 4.05 | 4.15 | -0.10 | -2.38% | 685 | 7,809 | 24.93% |
| BMY250117P00047000 | 2024-05-01 3:28PM EDT | 47.00 | 5.08 | 5.15 | 5.30 | +0.06 | +1.20% | 10 | 3,647 | 24.38% |
| BMY250117P00050000 | 2024-05-01 3:21PM EDT | 50.00 | 7.20 | 6.65 | 7.60 | +0.23 | +3.30% | 1 | 9,302 | 25.68% |
| BMY250117P00052500 | 2024-04-25 1:51PM EDT | 52.50 | 8.83 | 8.75 | 11.00 | 0.00 | - | 11 | 1,802 | 36.79% |
| BMY250117P00055000 | 2024-05-01 3:21PM EDT | 55.00 | 11.23 | 10.65 | 12.25 | -0.02 | -0.18% | 1 | 3,531 | 31.06% |
| BMY250117P00057500 | 2024-04-22 12:44PM EDT | 57.50 | 9.38 | 12.00 | 14.00 | 0.00 | - | 10 | 3,041 | 27.05% |
| BMY250117P00060000 | 2024-04-30 1:50PM EDT | 60.00 | 15.57 | 15.65 | 16.90 | 0.00 | - | 1 | 1,964 | 34.28% |
| BMY250117P00062500 | 2024-05-01 3:21PM EDT | 62.50 | 18.50 | 18.10 | 20.25 | +0.61 | +3.41% | 1 | 873 | 45.12% |
| BMY250117P00065000 | 2024-05-01 3:26PM EDT | 65.00 | 20.75 | 20.20 | 21.90 | -0.65 | -3.04% | 2,520 | 901 | 39.72% |
| BMY250117P00067500 | 2024-05-01 3:26PM EDT | 67.50 | 22.90 | 22.55 | 24.85 | +0.10 | +0.44% | 530 | 185 | 46.88% |
| BMY250117P00070000 | 2024-05-01 3:40PM EDT | 70.00 | 25.57 | 23.95 | 27.70 | +0.46 | +1.83% | 950 | 194 | 52.70% |
| BMY250117P00072500 | 2024-05-01 3:40PM EDT | 72.50 | 28.42 | 26.35 | 29.65 | +1.22 | +4.49% | 970 | 299 | 49.55% |
| BMY250117P00075000 | 2024-05-01 3:40PM EDT | 75.00 | 31.00 | 28.85 | 32.55 | +0.08 | +0.26% | 270 | 54 | 55.86% |
| BMY250117P00077500 | 2024-05-01 3:40PM EDT | 77.50 | 33.19 | 31.45 | 34.95 | +1.04 | +3.23% | 540 | 109 | 56.96% |
| BMY250117P00080000 | 2024-05-01 3:40PM EDT | 80.00 | 36.15 | 33.85 | 37.40 | +1.05 | +2.99% | 350 | 108 | 58.45% |
| BMY250117P00082500 | 2024-05-01 3:40PM EDT | 82.50 | 37.98 | 36.60 | 40.15 | -0.47 | -1.22% | 180 | 34 | 62.95% |
| BMY250117P00085000 | 2023-06-22 2:27PM EDT | 85.00 | 20.05 | 19.85 | 20.85 | 0.00 | - | 1 | 3 | 0.00% |
| BMY250117P00087500 | 2022-11-30 4:49PM EDT | 87.50 | 12.90 | 17.10 | 18.55 | 0.00 | - | 7 | 46 | 0.00% |
| BMY250117P00090000 | 2024-02-27 12:21PM EDT | 90.00 | 39.62 | 33.75 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BMY250117P00100000 | 2023-01-06 1:11PM EDT | 100.00 | 26.85 | 25.15 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00105000 | 2022-12-22 1:13PM EDT | 105.00 | 31.85 | 30.45 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00115000 | 2023-04-11 2:55PM EDT | 115.00 | 44.90 | 45.00 | 46.45 | 0.00 | - | - | 0 | 0.00% |
| BMY250117P00120000 | 2023-08-30 12:46PM EDT | 120.00 | 57.53 | 61.95 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.