Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011C00035000 | 2024-10-04 12:16PM EDT | 35.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BMY241011C00043000 | 2024-09-13 11:55AM EDT | 43.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY241011C00044000 | 2024-10-01 3:37PM EDT | 44.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY241011C00044500 | 2024-10-04 3:11PM EDT | 44.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241011C00045000 | 2024-10-04 3:11PM EDT | 45.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY241011C00046000 | 2024-10-03 12:41PM EDT | 46.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BMY241011C00046500 | 2024-09-26 9:47AM EDT | 46.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY241011C00047000 | 2024-10-04 9:35AM EDT | 47.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241011C00047500 | 2024-10-03 12:41PM EDT | 47.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BMY241011C00048000 | 2024-10-03 12:41PM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BMY241011C00048500 | 2024-10-03 12:41PM EDT | 48.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BMY241011C00049000 | 2024-10-03 3:38PM EDT | 49.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| BMY241011C00049500 | 2024-10-07 2:10PM EDT | 49.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY241011C00050000 | 2024-10-07 3:50PM EDT | 50.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BMY241011C00051000 | 2024-10-07 1:03PM EDT | 51.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY241011C00052000 | 2024-10-07 3:51PM EDT | 52.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BMY241011C00053000 | 2024-10-07 3:58PM EDT | 53.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BMY241011C00054000 | 2024-10-07 3:56PM EDT | 54.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 3.13% |
| BMY241011C00055000 | 2024-10-07 3:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 6.25% |
| BMY241011C00056000 | 2024-10-07 3:47PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 12.50% |
| BMY241011C00057000 | 2024-10-07 3:30PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,129 | 0 | 12.50% |
| BMY241011C00058000 | 2024-10-07 3:40PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| BMY241011C00059000 | 2024-10-07 11:24AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BMY241011C00060000 | 2024-10-02 3:56PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BMY241011C00062000 | 2024-10-03 9:32AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BMY241011C00063000 | 2024-10-04 3:36PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011P00030000 | 2024-10-03 9:32AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMY241011P00035000 | 2024-09-24 10:32AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMY241011P00038000 | 2024-09-25 3:21PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BMY241011P00039000 | 2024-09-25 3:22PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BMY241011P00040000 | 2024-09-25 3:22PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BMY241011P00040500 | 2024-09-30 11:05AM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMY241011P00041000 | 2024-09-25 3:20PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BMY241011P00042000 | 2024-09-25 3:24PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BMY241011P00043000 | 2024-10-04 9:56AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMY241011P00044000 | 2024-10-07 1:14PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY241011P00044500 | 2024-09-24 11:12AM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMY241011P00045000 | 2024-10-04 12:26PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BMY241011P00045500 | 2024-09-30 2:10PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BMY241011P00046000 | 2024-10-03 10:21AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 25.00% |
| BMY241011P00046500 | 2024-10-03 1:47PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BMY241011P00047000 | 2024-10-04 3:44PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BMY241011P00047500 | 2024-10-02 10:58AM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BMY241011P00048000 | 2024-10-04 2:34PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BMY241011P00048500 | 2024-10-04 1:34PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY241011P00049000 | 2024-10-07 1:29PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BMY241011P00049500 | 2024-10-07 2:52PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| BMY241011P00050000 | 2024-10-07 2:26PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BMY241011P00051000 | 2024-10-07 2:53PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| BMY241011P00052000 | 2024-10-07 3:57PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| BMY241011P00053000 | 2024-10-07 3:59PM EDT | 53.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 3.13% |
| BMY241011P00054000 | 2024-10-07 3:59PM EDT | 54.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| BMY241011P00055000 | 2024-10-07 3:18PM EDT | 55.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BMY241011P00056000 | 2024-10-04 2:31PM EDT | 56.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY241011P00057000 | 2024-09-16 12:10PM EDT | 57.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY241011P00058000 | 2024-10-07 3:23PM EDT | 58.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.