Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419C00025000 | 2024-02-01 2:31PM EDT | 25.00 | 23.86 | 24.00 | 27.95 | 0.00 | - | 3 | 3 | 1,319.92% |
| BMY240419C00030000 | 2024-03-22 10:16AM EDT | 30.00 | 21.95 | 18.85 | 19.50 | 0.00 | - | 3 | 1 | 572.66% |
| BMY240419C00035000 | 2024-03-19 2:28PM EDT | 35.00 | 16.85 | 12.15 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240419C00036000 | 2023-12-22 10:56AM EDT | 36.00 | 17.36 | 14.35 | 15.80 | 0.00 | - | 20 | 3 | 769.14% |
| BMY240419C00039000 | 2023-12-14 10:59AM EDT | 39.00 | 13.30 | 11.70 | 12.35 | 0.00 | - | - | 5 | 631.45% |
| BMY240419C00040000 | 2024-04-19 3:04PM EDT | 40.00 | 9.00 | 8.85 | 9.00 | +0.60 | +7.14% | 21 | 65 | 214.06% |
| BMY240419C00041000 | 2024-04-17 11:56AM EDT | 41.00 | 6.90 | 6.00 | 9.75 | 0.00 | - | 11 | 14 | 511.33% |
| BMY240419C00042000 | 2024-04-19 2:41PM EDT | 42.00 | 7.00 | 5.85 | 7.00 | +1.13 | +19.25% | 13 | 27 | 169.53% |
| BMY240419C00043000 | 2024-04-17 3:45PM EDT | 43.00 | 4.97 | 4.20 | 8.05 | 0.00 | - | 1 | 1 | 186.72% |
| BMY240419C00044000 | 2024-04-03 3:24PM EDT | 44.00 | 7.50 | 4.85 | 5.05 | 0.00 | - | 217 | 0 | 100.00% |
| BMY240419C00045000 | 2024-04-19 12:56PM EDT | 45.00 | 3.57 | 3.85 | 4.55 | +0.44 | +14.06% | 3 | 49 | 150.00% |
| BMY240419C00046000 | 2024-04-17 12:08PM EDT | 46.00 | 1.98 | 2.09 | 5.00 | 0.00 | - | 60 | 37 | 170.70% |
| BMY240419C00047000 | 2024-04-18 2:47PM EDT | 47.00 | 1.27 | 0.69 | 2.56 | 0.00 | - | 71 | 69 | 138.48% |
| BMY240419C00047500 | 2024-04-19 3:40PM EDT | 47.50 | 1.40 | 1.36 | 1.51 | +0.46 | +48.94% | 28 | 160 | 49.81% |
| BMY240419C00048000 | 2024-04-19 3:20PM EDT | 48.00 | 1.04 | 0.69 | 1.67 | +0.55 | +112.24% | 541 | 995 | 59.77% |
| BMY240419C00048500 | 2024-04-19 3:32PM EDT | 48.50 | 0.44 | 0.38 | 1.20 | +0.23 | +109.52% | 541 | 586 | 53.91% |
| BMY240419C00049000 | 2024-04-19 3:58PM EDT | 49.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 371 | 777 | 6.84% |
| BMY240419C00049500 | 2024-04-19 3:57PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 174 | 495 | 17.19% |
| BMY240419C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 259 | 1,018 | 27.34% |
| BMY240419C00051000 | 2024-04-19 12:20PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 3,180 | 40.63% |
| BMY240419C00052000 | 2024-04-19 2:15PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 2,520 | 50.00% |
| BMY240419C00052500 | 2024-04-19 3:09PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 145 | 11,155 | 56.25% |
| BMY240419C00053000 | 2024-04-19 2:44PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,393 | 65.63% |
| BMY240419C00054000 | 2024-04-19 3:29PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 1,253 | 78.13% |
| BMY240419C00055000 | 2024-04-19 3:20PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 21,854 | 87.50% |
| BMY240419C00056000 | 2024-04-16 11:40AM EDT | 56.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 489 | 264.84% |
| BMY240419C00057000 | 2024-04-11 9:49AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 403 | 112.50% |
| BMY240419C00057500 | 2024-04-19 1:38PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,349 | 118.75% |
| BMY240419C00058000 | 2024-04-01 2:13PM EDT | 58.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 125.00% |
| BMY240419C00059000 | 2024-03-28 2:15PM EDT | 59.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 137.50% |
| BMY240419C00060000 | 2024-04-17 2:35PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,826 | 50.00% |
| BMY240419C00061000 | 2024-03-19 11:18AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 156.25% |
| BMY240419C00062500 | 2024-04-16 9:52AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 784 | 175.00% |
| BMY240419C00065000 | 2024-04-16 2:08PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 278 | 193.75% |
| BMY240419C00070000 | 2024-04-19 12:11PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 202 | 237.50% |
| BMY240419C00075000 | 2023-12-19 12:39PM EDT | 75.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 2 | 6 | 455.47% |
| BMY240419C00080000 | 2024-01-22 12:50PM EDT | 80.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 4 | 356.25% |
| BMY240419C00085000 | 2024-01-18 10:51AM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 375.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419P00025000 | 2024-03-22 3:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 63 | 450.00% |
| BMY240419P00030000 | 2024-01-29 2:47PM EDT | 30.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 25 | 421.88% |
| BMY240419P00035000 | 2024-03-19 12:24PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 46 | 253.13% |
| BMY240419P00036000 | 2024-02-01 1:25PM EDT | 36.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 10 | 13 | 498.05% |
| BMY240419P00037000 | 2024-02-05 11:49AM EDT | 37.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 370.31% |
| BMY240419P00038000 | 2024-04-17 9:47AM EDT | 38.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,000 | 274 | 214.06% |
| BMY240419P00039000 | 2024-04-11 10:02AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 187.50% |
| BMY240419P00040000 | 2024-04-17 3:22PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 225 | 201.56% |
| BMY240419P00041000 | 2024-04-17 12:39PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 131.25% |
| BMY240419P00042000 | 2024-04-16 10:55AM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 280 | 142.19% |
| BMY240419P00043000 | 2024-04-17 9:49AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,083 | 96.88% |
| BMY240419P00044000 | 2024-04-17 3:53PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 951 | 90.63% |
| BMY240419P00045000 | 2024-04-19 2:55PM EDT | 45.00 | 0.04 | 0.00 | 0.09 | +0.02 | +100.00% | 6 | 5,190 | 95.31% |
| BMY240419P00046000 | 2024-04-19 11:32AM EDT | 46.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 3 | 1,032 | 51.56% |
| BMY240419P00047000 | 2024-04-19 2:27PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 49 | 2,765 | 45.31% |
| BMY240419P00047500 | 2024-04-19 1:07PM EDT | 47.50 | 0.01 | 0.00 | 1.27 | -0.06 | -85.71% | 30 | 545 | 121.09% |
| BMY240419P00048000 | 2024-04-19 3:48PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 196 | 3,695 | 25.00% |
| BMY240419P00048500 | 2024-04-19 3:51PM EDT | 48.50 | 0.01 | 0.00 | 0.04 | -0.42 | -97.67% | 182 | 727 | 17.58% |
| BMY240419P00049000 | 2024-04-19 3:59PM EDT | 49.00 | 0.02 | 0.01 | 0.24 | -0.87 | -97.75% | 241 | 3,977 | 19.92% |
| BMY240419P00049500 | 2024-04-19 3:46PM EDT | 49.50 | 0.60 | 0.46 | 0.84 | -0.67 | -52.76% | 218 | 432 | 49.02% |
| BMY240419P00050000 | 2024-04-19 3:51PM EDT | 50.00 | 1.10 | 0.98 | 1.32 | -0.65 | -37.14% | 494 | 8,093 | 62.89% |
| BMY240419P00051000 | 2024-04-19 1:27PM EDT | 51.00 | 2.35 | 1.56 | 3.50 | -0.44 | -15.77% | 16 | 450 | 117.58% |
| BMY240419P00052000 | 2024-04-19 2:01PM EDT | 52.00 | 3.21 | 2.27 | 3.15 | -0.73 | -18.53% | 13 | 60 | 82.81% |
| BMY240419P00052500 | 2024-04-19 2:11PM EDT | 52.50 | 3.65 | 2.16 | 4.60 | -0.70 | -16.09% | 63 | 2,259 | 227.34% |
| BMY240419P00053000 | 2024-04-19 3:57PM EDT | 53.00 | 4.10 | 1.95 | 5.10 | -0.70 | -14.58% | 17 | 89 | 241.60% |
| BMY240419P00054000 | 2024-04-17 3:14PM EDT | 54.00 | 6.10 | 4.20 | 5.15 | 0.00 | - | 10 | 4 | 119.53% |
| BMY240419P00055000 | 2024-04-19 12:53PM EDT | 55.00 | 6.34 | 5.05 | 7.95 | -0.41 | -6.07% | 4 | 43 | 211.72% |
| BMY240419P00056000 | 2024-04-17 3:21PM EDT | 56.00 | 8.10 | 4.95 | 7.25 | 0.00 | - | 2 | 0 | 182.81% |
| BMY240419P00057000 | 2024-04-11 9:40AM EDT | 57.00 | 7.00 | 7.85 | 9.85 | 0.00 | - | - | 0 | 307.62% |
| BMY240419P00057500 | 2024-04-10 3:46PM EDT | 57.50 | 6.92 | 6.80 | 8.65 | 0.00 | - | 2,330 | 0 | 176.56% |
| BMY240419P00060000 | 2024-04-10 3:46PM EDT | 60.00 | 9.65 | 10.10 | 11.15 | 0.00 | - | 1,733 | 0 | 213.28% |
| BMY240419P00062500 | 2024-04-04 3:38PM EDT | 62.50 | 11.10 | 13.45 | 13.70 | 0.00 | - | 390 | 0 | 175.00% |
| BMY240419P00065000 | 2024-04-04 3:38PM EDT | 65.00 | 13.60 | 14.00 | 17.35 | 0.00 | - | 35 | 0 | 535.94% |
| BMY240419P00070000 | 2024-04-11 3:18PM EDT | 70.00 | 20.65 | 20.95 | 23.50 | 0.00 | - | 20 | 0 | 600.00% |
| BMY240419P00075000 | 2024-04-10 3:29PM EDT | 75.00 | 24.40 | 24.15 | 28.00 | 0.00 | - | 4 | 0 | 281.25% |
© 2024 Yahoo. All rights reserved.