Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240913C00035000 | 2024-09-06 11:48AM EDT | 35.00 | 13.93 | 13.15 | 13.80 | 0.00 | - | 9 | 9 | 182.03% |
| BMY240913C00039000 | 2024-08-02 12:14PM EDT | 39.00 | 10.43 | 10.40 | 11.15 | 0.00 | - | 5 | 5 | 219.14% |
| BMY240913C00040000 | 2024-09-05 2:10PM EDT | 40.00 | 10.20 | 8.70 | 8.80 | 0.00 | - | - | 1 | 113.28% |
| BMY240913C00041000 | 2024-09-06 11:11AM EDT | 41.00 | 8.20 | 7.70 | 8.15 | 0.00 | - | 1 | 2 | 121.29% |
| BMY240913C00042000 | 2024-09-09 9:40AM EDT | 42.00 | 5.75 | 6.70 | 8.00 | -1.00 | -14.81% | 6 | 33 | 141.70% |
| BMY240913C00042500 | 2024-09-05 3:26PM EDT | 42.50 | 7.54 | 6.15 | 6.35 | 0.00 | - | - | 1 | 84.57% |
| BMY240913C00043000 | 2024-09-06 1:05PM EDT | 43.00 | 5.71 | 5.70 | 7.80 | 0.00 | - | 1 | 9 | 151.66% |
| BMY240913C00043500 | 2024-09-06 11:17AM EDT | 43.50 | 5.58 | 5.20 | 5.30 | 0.00 | - | 2 | 2 | 73.24% |
| BMY240913C00044000 | 2024-09-06 3:09PM EDT | 44.00 | 4.69 | 4.75 | 4.85 | 0.00 | - | 1 | 11 | 72.27% |
| BMY240913C00045000 | 2024-09-06 10:37AM EDT | 45.00 | 4.14 | 3.75 | 3.85 | 0.00 | - | 11 | 8 | 60.35% |
| BMY240913C00045500 | 2024-09-06 9:50AM EDT | 45.50 | 4.35 | 3.20 | 3.80 | 0.00 | - | 1 | 1 | 67.97% |
| BMY240913C00046000 | 2024-09-09 12:07PM EDT | 46.00 | 2.95 | 2.77 | 2.84 | -0.85 | -22.37% | 7 | 8 | 50.78% |
| BMY240913C00047000 | 2024-09-06 3:50PM EDT | 47.00 | 1.88 | 1.84 | 1.91 | 0.00 | - | 2 | 51 | 41.41% |
| BMY240913C00047500 | 2024-09-09 12:41PM EDT | 47.50 | 1.65 | 1.41 | 1.50 | +0.14 | +9.27% | 43 | 19 | 38.57% |
| BMY240913C00048000 | 2024-09-09 12:12PM EDT | 48.00 | 1.19 | 1.01 | 1.07 | +0.04 | +3.48% | 196 | 179 | 33.45% |
| BMY240913C00048500 | 2024-09-09 2:58PM EDT | 48.50 | 0.65 | 0.73 | 0.76 | -0.21 | -24.42% | 61 | 92 | 32.08% |
| BMY240913C00049000 | 2024-09-09 2:51PM EDT | 49.00 | 0.42 | 0.47 | 0.49 | -0.15 | -26.32% | 221 | 827 | 30.08% |
| BMY240913C00049500 | 2024-09-09 3:20PM EDT | 49.50 | 0.29 | 0.29 | 0.30 | -0.08 | -21.05% | 223 | 218 | 29.10% |
| BMY240913C00050000 | 2024-09-09 3:12PM EDT | 50.00 | 0.15 | 0.14 | 0.17 | -0.10 | -40.00% | 306 | 1,592 | 28.32% |
| BMY240913C00051000 | 2024-09-09 3:05PM EDT | 51.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 111 | 1,198 | 28.13% |
| BMY240913C00052000 | 2024-09-09 11:51AM EDT | 52.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 120 | 313 | 32.81% |
| BMY240913C00053000 | 2024-09-09 3:09PM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 122 | 213 | 40.23% |
| BMY240913C00054000 | 2024-09-09 10:27AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 1,157 | 47.27% |
| BMY240913C00055000 | 2024-09-06 10:24AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 46.09% |
| BMY240913C00056000 | 2024-09-03 9:30AM EDT | 56.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 6 | 76.37% |
| BMY240913C00057000 | 2024-09-06 9:59AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 53.13% |
| BMY240913C00058000 | 2024-08-20 1:03PM EDT | 58.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 60 | 86.33% |
| BMY240913C00059000 | 2024-09-04 1:00PM EDT | 59.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 10 | 92.97% |
| BMY240913C00060000 | 2024-09-04 11:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 581 | 900 | 68.75% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240913P00030000 | 2024-08-30 11:49AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 17 | 146.88% |
| BMY240913P00035000 | 2024-08-06 2:34PM EDT | 35.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 103.13% |
| BMY240913P00038000 | 2024-09-09 9:53AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 10 | 78.13% |
| BMY240913P00039000 | 2024-09-09 10:18AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 13 | 71.88% |
| BMY240913P00040000 | 2024-09-09 2:43PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 502 | 28 | 68.75% |
| BMY240913P00041000 | 2024-09-09 3:01PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 149 | 64.84% |
| BMY240913P00042000 | 2024-09-09 10:48AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 19 | 59.38% |
| BMY240913P00042500 | 2024-08-30 10:41AM EDT | 42.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 68 | 54.69% |
| BMY240913P00043000 | 2024-09-05 1:38PM EDT | 43.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 117 | 52.34% |
| BMY240913P00043500 | 2024-08-29 3:12PM EDT | 43.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 10 | 54.30% |
| BMY240913P00044000 | 2024-09-09 1:52PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 27 | 45.31% |
| BMY240913P00044500 | 2024-08-30 2:04PM EDT | 44.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 50 | 133 | 45.12% |
| BMY240913P00045000 | 2024-09-09 1:28PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 130 | 38.67% |
| BMY240913P00045500 | 2024-09-09 12:56PM EDT | 45.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 5 | 4 | 33.99% |
| BMY240913P00046000 | 2024-09-09 12:25PM EDT | 46.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 10 | 237 | 30.86% |
| BMY240913P00046500 | 2024-09-09 11:46AM EDT | 46.50 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 15 | 231 | 29.30% |
| BMY240913P00047000 | 2024-09-09 2:39PM EDT | 47.00 | 0.13 | 0.10 | 0.11 | -0.03 | -18.75% | 46 | 174 | 26.37% |
| BMY240913P00047500 | 2024-09-09 2:39PM EDT | 47.50 | 0.22 | 0.18 | 0.19 | -0.10 | -31.25% | 22 | 158 | 25.49% |
| BMY240913P00048000 | 2024-09-09 2:11PM EDT | 48.00 | 0.34 | 0.30 | 0.31 | -0.06 | -15.00% | 70 | 304 | 24.22% |
| BMY240913P00048500 | 2024-09-09 2:51PM EDT | 48.50 | 0.54 | 0.47 | 0.51 | -0.05 | -8.47% | 44 | 111 | 23.93% |
| BMY240913P00049000 | 2024-09-09 3:17PM EDT | 49.00 | 0.73 | 0.70 | 0.75 | -0.15 | -17.05% | 105 | 338 | 22.07% |
| BMY240913P00049500 | 2024-09-09 1:39PM EDT | 49.50 | 0.98 | 0.83 | 1.07 | -0.17 | -14.78% | 21 | 289 | 20.02% |
| BMY240913P00050000 | 2024-09-06 3:10PM EDT | 50.00 | 1.55 | 1.32 | 1.46 | 0.00 | - | 119 | 303 | 16.21% |
| BMY240913P00051000 | 2024-09-05 12:11PM EDT | 51.00 | 1.84 | 2.28 | 2.33 | 0.00 | - | 5 | 42 | 0.00% |
| BMY240913P00052000 | 2024-09-06 2:34PM EDT | 52.00 | 3.31 | 3.25 | 3.40 | 0.00 | - | 22 | 4 | 0.00% |
| BMY240913P00053000 | 2024-09-04 3:13PM EDT | 53.00 | 3.40 | 4.25 | 4.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.