Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00035000 | 2024-04-26 9:55AM EDT | 35.00 | 9.64 | 9.05 | 9.20 | 0.00 | - | 1 | 1 | 131.25% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 5.05 | 5.55 | 0.00 | - | - | 2 | 99.61% |
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 4.09 | 4.05 | 4.25 | 0.00 | - | 20 | 54 | 75.39% |
| BMY240503C00040500 | 2024-04-25 1:30PM EDT | 40.50 | 4.11 | 3.05 | 4.85 | 0.00 | - | - | 1 | 94.34% |
| BMY240503C00042000 | 2024-04-30 3:50PM EDT | 42.00 | 2.15 | 1.91 | 2.24 | 0.00 | - | 22 | 17 | 43.75% |
| BMY240503C00043000 | 2024-04-26 11:45AM EDT | 43.00 | 2.42 | 0.98 | 1.24 | 0.00 | - | 3 | 3 | 28.13% |
| BMY240503C00043500 | 2024-05-01 10:04AM EDT | 43.50 | 0.58 | 0.78 | 0.84 | -0.49 | -45.79% | 10 | 16 | 27.54% |
| BMY240503C00044000 | 2024-05-01 10:08AM EDT | 44.00 | 0.32 | 0.45 | 0.48 | -0.20 | -38.46% | 158 | 1,051 | 25.00% |
| BMY240503C00044500 | 2024-05-01 10:17AM EDT | 44.50 | 0.20 | 0.22 | 0.24 | -0.06 | -23.08% | 23 | 340 | 24.22% |
| BMY240503C00045000 | 2024-05-01 10:28AM EDT | 45.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 284 | 1,837 | 24.61% |
| BMY240503C00045500 | 2024-05-01 10:13AM EDT | 45.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 147 | 1,018 | 25.78% |
| BMY240503C00046000 | 2024-05-01 10:10AM EDT | 46.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 31 | 1,034 | 28.91% |
| BMY240503C00046500 | 2024-04-30 11:48AM EDT | 46.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 23 | 483 | 36.72% |
| BMY240503C00047000 | 2024-05-01 10:03AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 362 | 37.50% |
| BMY240503C00047500 | 2024-04-30 12:52PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 223 | 38.28% |
| BMY240503C00048000 | 2024-05-01 9:45AM EDT | 48.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 227 | 50.78% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 46.88% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 56 | 347 | 59.38% |
| BMY240503C00049500 | 2024-04-29 12:16PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 118 | 59.38% |
| BMY240503C00050000 | 2024-04-29 2:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 493 | 56.25% |
| BMY240503C00051000 | 2024-04-30 9:44AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 62.50% |
| BMY240503C00052000 | 2024-04-30 1:16PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 433 | 68.75% |
| BMY240503C00053000 | 2024-04-30 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 78.13% |
| BMY240503C00054000 | 2024-05-01 10:06AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 404 | 84.38% |
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 90.63% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 96.88% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 103.13% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 112.50% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 118.75% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 121.88% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 128.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 2024-04-17 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 96.88% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 430 | 84.38% |
| BMY240503P00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 65.63% |
| BMY240503P00039000 | 2024-04-30 3:56PM EDT | 39.00 | 0.01 | 0.01 | 1.14 | 0.00 | - | 332 | 355 | 152.34% |
| BMY240503P00040000 | 2024-04-29 2:27PM EDT | 40.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 4 | 137 | 62.50% |
| BMY240503P00040500 | 2024-04-30 9:33AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 128 | 50.00% |
| BMY240503P00041000 | 2024-04-29 2:51PM EDT | 41.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 7 | 215 | 82.62% |
| BMY240503P00041500 | 2024-05-01 9:43AM EDT | 41.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 4 | 105 | 45.31% |
| BMY240503P00042000 | 2024-05-01 9:55AM EDT | 42.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 11 | 163 | 38.28% |
| BMY240503P00042500 | 2024-05-01 9:59AM EDT | 42.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 94 | 185 | 31.25% |
| BMY240503P00043000 | 2024-05-01 10:10AM EDT | 43.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 113 | 123 | 28.52% |
| BMY240503P00043500 | 2024-05-01 10:30AM EDT | 43.50 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 8 | 631 | 26.37% |
| BMY240503P00044000 | 2024-05-01 10:26AM EDT | 44.00 | 0.29 | 0.32 | 0.34 | -0.10 | -25.64% | 22 | 765 | 25.88% |
| BMY240503P00044500 | 2024-05-01 10:06AM EDT | 44.50 | 0.83 | 0.56 | 0.60 | +0.13 | +18.57% | 29 | 979 | 25.20% |
| BMY240503P00045000 | 2024-05-01 10:07AM EDT | 45.00 | 1.22 | 0.94 | 1.10 | +0.27 | +28.42% | 8 | 845 | 36.13% |
| BMY240503P00045500 | 2024-04-30 3:40PM EDT | 45.50 | 1.40 | 1.39 | 1.62 | 0.00 | - | 2 | 105 | 47.27% |
| BMY240503P00046000 | 2024-04-30 1:57PM EDT | 46.00 | 1.94 | 1.68 | 2.00 | +0.49 | +33.79% | 1 | 414 | 45.31% |
| BMY240503P00046500 | 2024-05-01 10:26AM EDT | 46.50 | 2.41 | 2.13 | 2.95 | -0.05 | -2.03% | 4 | 66 | 57.03% |
| BMY240503P00047000 | 2024-05-01 10:22AM EDT | 47.00 | 2.86 | 2.06 | 3.00 | +0.17 | +6.32% | 9 | 119 | 60.16% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 3.30 | 3.50 | 0.00 | - | 6 | 1 | 51.56% |
| BMY240503P00048000 | 2024-05-01 9:30AM EDT | 48.00 | 3.92 | 3.65 | 4.35 | +0.24 | +6.52% | 8 | 258 | 73.63% |
| BMY240503P00048500 | 2024-04-30 10:54AM EDT | 48.50 | 3.94 | 4.35 | 4.95 | 0.00 | - | 1 | 28 | 97.85% |
| BMY240503P00049000 | 2024-04-30 1:36PM EDT | 49.00 | 4.42 | 4.80 | 4.95 | 0.00 | - | 2 | 17 | 60.94% |
| BMY240503P00049500 | 2024-04-30 3:13PM EDT | 49.50 | 5.19 | 4.75 | 5.50 | 0.00 | - | 15 | 0 | 92.38% |
| BMY240503P00050000 | 2024-04-29 12:34PM EDT | 50.00 | 5.53 | 5.85 | 6.00 | 0.00 | - | 8 | 3 | 84.77% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 6.70 | 8.70 | 0.00 | - | 2 | 0 | 184.67% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.65 | 8.80 | 0.00 | - | 27 | 0 | 151.95% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 8.00 | 10.60 | 0.00 | - | 7 | 0 | 172.85% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 9.80 | 11.80 | 0.00 | - | 2 | 2 | 234.77% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 10.80 | 12.10 | 0.00 | - | 15 | 0 | 213.09% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 11.15 | 12.50 | 0.00 | - | - | 0 | 230.08% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 12.85 | 13.00 | 0.00 | - | - | 0 | 150.00% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 17.50 | 19.00 | 0.00 | - | - | 0 | 219.53% |
© 2024 Yahoo. All rights reserved.