UK markets open in 3 hours 48 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,153.82 +390.79 (+2.20%) CRUDE OIL
79.37 +0.37 (+0.47%) GOLD FUTURES
2,329.70 +18.70 (+0.81%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,843.92 -1,988.52 (-4.16%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250620C00030000 | 2024-04-19 10:42AM EDT | 30.00 | 18.47 | 14.65 | 15.80 | 0.00 | - | 1 | 4 | 40.75% |
| BMY250620C00035000 | 2024-05-01 3:25PM EDT | 35.00 | 11.02 | 10.25 | 12.50 | -0.72 | -6.13% | 2 | 5 | 41.74% |
| BMY250620C00040000 | 2024-05-01 9:57AM EDT | 40.00 | 7.03 | 6.75 | 7.45 | -1.07 | -13.21% | 1 | 19 | 28.42% |
| BMY250620C00045000 | 2024-05-01 11:22AM EDT | 45.00 | 4.68 | 4.45 | 4.70 | -0.12 | -2.50% | 2 | 117 | 26.88% |
| BMY250620C00050000 | 2024-05-01 11:53AM EDT | 50.00 | 2.68 | 2.22 | 3.00 | +0.01 | +0.37% | 3 | 81 | 27.11% |
| BMY250620C00052500 | 2024-04-30 9:30AM EDT | 52.50 | 2.10 | 1.68 | 2.20 | 0.00 | - | 100 | 124 | 26.17% |
| BMY250620C00055000 | 2024-04-29 1:02PM EDT | 55.00 | 1.64 | 1.41 | 1.66 | 0.00 | - | 1 | 274 | 25.93% |
| BMY250620C00057500 | 2024-04-30 2:53PM EDT | 57.50 | 1.22 | 1.04 | 1.35 | 0.00 | - | 25 | 90 | 26.53% |
| BMY250620C00060000 | 2024-04-30 1:42PM EDT | 60.00 | 0.95 | 0.77 | 1.00 | 0.00 | - | 1 | 56 | 26.25% |
| BMY250620C00062500 | 2024-04-25 12:48PM EDT | 62.50 | 0.76 | 0.63 | 1.27 | 0.00 | - | 4 | 9 | 30.68% |
| BMY250620C00065000 | 2024-05-01 2:35PM EDT | 65.00 | 0.54 | 0.51 | 0.62 | -0.02 | -3.57% | 2 | 111 | 26.76% |
| BMY250620C00070000 | 2024-05-01 11:53AM EDT | 70.00 | 0.32 | 0.26 | 1.24 | -0.04 | -11.11% | 1 | 135 | 36.43% |
| BMY250620C00075000 | 2024-05-01 2:48PM EDT | 75.00 | 0.18 | 0.01 | 0.32 | -0.08 | -30.77% | 57 | 16 | 29.08% |
| BMY250620C00080000 | 2024-05-01 2:35PM EDT | 80.00 | 0.13 | 0.00 | 0.26 | -0.17 | -56.67% | 2 | 898 | 30.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250620P00025000 | 2024-05-01 2:41PM EDT | 25.00 | 0.26 | 0.00 | 4.55 | 0.00 | - | 32 | 33 | 61.87% |
| BMY250620P00030000 | 2024-05-01 12:51PM EDT | 30.00 | 0.62 | 0.59 | 0.72 | -0.01 | -1.59% | 100 | 123 | 31.18% |
| BMY250620P00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.50 | 1.13 | 1.59 | +0.15 | +11.11% | 10 | 44 | 29.18% |
| BMY250620P00040000 | 2024-05-01 3:31PM EDT | 40.00 | 2.78 | 2.30 | 2.88 | +0.04 | +1.46% | 102 | 574 | 26.29% |
| BMY250620P00045000 | 2024-05-01 11:22AM EDT | 45.00 | 4.83 | 4.75 | 6.00 | -0.17 | -3.40% | 1 | 1,547 | 29.63% |
| BMY250620P00050000 | 2024-04-29 11:16AM EDT | 50.00 | 7.46 | 7.05 | 8.00 | 0.00 | - | 25 | 146 | 22.71% |
| BMY250620P00052500 | 2024-05-01 9:58AM EDT | 52.50 | 10.00 | 9.15 | 11.95 | +2.90 | +40.85% | 2 | 71 | 34.53% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 55.00 | 6.95 | 11.15 | 12.15 | 0.00 | - | 10 | 255 | 23.95% |
| BMY250620P00057500 | 2024-04-22 12:44PM EDT | 57.50 | 9.78 | 12.55 | 15.10 | 0.00 | - | 10 | 10 | 29.76% |
| BMY250620P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 12.40 | 15.45 | 16.40 | 0.00 | - | 10 | 40 | 22.73% |
© 2024 Yahoo. All rights reserved.