Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00043000 | 2024-04-26 10:44AM EDT | 43.00 | 1.25 | 1.40 | 1.45 | -1.18 | -48.56% | 2 | 4 | 26.95% |
| BMY240510C00044000 | 2024-05-01 10:41AM EDT | 44.00 | 0.74 | 0.74 | 0.77 | -0.04 | -5.13% | 21 | 33 | 24.61% |
| BMY240510C00044500 | 2024-05-01 11:52AM EDT | 44.50 | 0.50 | 0.51 | 0.52 | -0.01 | -1.96% | 36 | 135 | 23.93% |
| BMY240510C00045000 | 2024-05-01 12:51PM EDT | 45.00 | 0.39 | 0.32 | 0.35 | -0.04 | -9.30% | 78 | 203 | 24.12% |
| BMY240510C00045500 | 2024-05-01 1:22PM EDT | 45.50 | 0.22 | 0.19 | 0.23 | 0.00 | - | 52 | 260 | 24.41% |
| BMY240510C00046000 | 2024-05-01 1:02PM EDT | 46.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 60 | 199 | 23.83% |
| BMY240510C00046500 | 2024-05-01 12:23PM EDT | 46.50 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 38 | 351 | 25.00% |
| BMY240510C00047000 | 2024-05-01 12:45PM EDT | 47.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 10 | 360 | 26.95% |
| BMY240510C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 9 | 87 | 29.30% |
| BMY240510C00048000 | 2024-04-29 11:16AM EDT | 48.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 59 | 176 | 34.57% |
| BMY240510C00048500 | 2024-05-01 10:48AM EDT | 48.50 | 0.02 | 0.01 | 0.15 | -0.03 | -60.00% | 1 | 47 | 43.85% |
| BMY240510C00049000 | 2024-05-01 9:37AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 47 | 3,045 | 33.59% |
| BMY240510C00049500 | 2024-05-01 9:38AM EDT | 49.50 | 0.01 | 0.01 | 0.07 | -0.09 | -90.00% | 154 | 91 | 42.58% |
| BMY240510C00050000 | 2024-04-30 10:34AM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 221 | 42.58% |
| BMY240510C00051000 | 2024-05-01 11:31AM EDT | 51.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 129 | 44.14% |
| BMY240510C00052000 | 2024-04-29 3:46PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 932 | 48.83% |
| BMY240510C00053000 | 2024-05-01 10:02AM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 17 | 690 | 50.78% |
| BMY240510C00054000 | 2024-05-01 9:48AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 628 | 50.00% |
| BMY240510C00055000 | 2024-05-01 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 50.00% |
| BMY240510C00056000 | 2024-04-29 11:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 247 | 53.13% |
| BMY240510C00057000 | 2024-04-29 9:36AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 835 | 56.25% |
| BMY240510C00058000 | 2024-04-26 11:32AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 63 | 60.94% |
| BMY240510C00059000 | 2024-04-25 12:06PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 64.06% |
| BMY240510C00060000 | 2024-04-25 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 104 | 67.19% |
| BMY240510C00061000 | 2024-04-25 9:38AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 300 | 71.88% |
| BMY240510C00062000 | 2024-04-25 9:37AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 75.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00035000 | 2024-04-30 1:04PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 36 | 251 | 60.94% |
| BMY240510P00037000 | 2024-04-26 12:27PM EDT | 37.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 60 | 60 | 109.18% |
| BMY240510P00038000 | 2024-04-29 3:42PM EDT | 38.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 52 | 102 | 98.05% |
| BMY240510P00039000 | 2024-04-29 3:01PM EDT | 39.00 | 0.04 | 0.01 | 0.80 | 0.00 | - | 100 | 236 | 73.14% |
| BMY240510P00040000 | 2024-04-30 12:48PM EDT | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 19 | 142 | 35.55% |
| BMY240510P00041000 | 2024-05-01 1:24PM EDT | 41.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 8 | 115 | 28.13% |
| BMY240510P00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.15 | 0.08 | 0.10 | +0.04 | +36.36% | 1 | 108 | 24.81% |
| BMY240510P00042500 | 2024-05-01 11:28AM EDT | 42.50 | 0.13 | 0.13 | 0.16 | -0.04 | -23.53% | 4 | 110 | 23.83% |
| BMY240510P00043000 | 2024-05-01 10:39AM EDT | 43.00 | 0.26 | 0.23 | 0.25 | +0.07 | +36.84% | 27 | 703 | 22.95% |
| BMY240510P00043500 | 2024-05-01 1:00PM EDT | 43.50 | 0.35 | 0.37 | 0.39 | +0.09 | +34.62% | 149 | 98 | 22.41% |
| BMY240510P00044000 | 2024-05-01 1:24PM EDT | 44.00 | 0.57 | 0.56 | 0.59 | -0.13 | -18.57% | 118 | 139 | 22.07% |
| BMY240510P00044500 | 2024-05-01 11:55AM EDT | 44.50 | 0.85 | 0.83 | 0.85 | -0.03 | -3.41% | 16 | 157 | 21.63% |
| BMY240510P00045000 | 2024-05-01 12:03PM EDT | 45.00 | 1.10 | 1.14 | 1.19 | +0.22 | +25.00% | 13 | 382 | 21.97% |
| BMY240510P00045500 | 2024-05-01 12:00PM EDT | 45.50 | 1.45 | 1.51 | 1.58 | +0.28 | +23.93% | 9 | 35 | 22.36% |
| BMY240510P00046000 | 2024-05-01 11:43AM EDT | 46.00 | 1.98 | 1.91 | 2.05 | +0.28 | +16.47% | 2 | 144 | 25.29% |
| BMY240510P00046500 | 2024-05-01 10:00AM EDT | 46.50 | 2.70 | 2.39 | 2.71 | +0.75 | +38.46% | 1 | 9 | 37.84% |
| BMY240510P00047000 | 2024-04-30 12:46PM EDT | 47.00 | 2.44 | 2.87 | 2.95 | 0.00 | - | 3 | 198 | 25.39% |
| BMY240510P00047500 | 2024-04-29 2:13PM EDT | 47.50 | 2.84 | 3.25 | 3.95 | 0.00 | - | 6 | 10 | 58.01% |
| BMY240510P00048000 | 2024-04-30 3:30PM EDT | 48.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | 32 | 139 | 31.84% |
| BMY240510P00048500 | 2024-04-30 11:58AM EDT | 48.50 | 3.90 | 4.10 | 4.60 | 0.00 | - | 1 | 23 | 47.85% |
| BMY240510P00049000 | 2024-04-30 3:01PM EDT | 49.00 | 4.64 | 4.75 | 5.00 | 0.00 | - | 24 | 39 | 43.36% |
| BMY240510P00049500 | 2024-04-24 10:22AM EDT | 49.50 | 1.48 | 5.35 | 5.50 | 0.00 | - | - | 8 | 46.48% |
| BMY240510P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 5.05 | 5.75 | 5.95 | 0.00 | - | 4 | 2 | 43.36% |
| BMY240510P00051000 | 2024-04-25 2:51PM EDT | 51.00 | 6.51 | 6.80 | 7.15 | 0.00 | - | 18 | 0 | 52.34% |
| BMY240510P00052000 | 2024-04-25 3:18PM EDT | 52.00 | 7.05 | 7.75 | 8.00 | 0.00 | - | 5 | 0 | 61.13% |
| BMY240510P00053000 | 2024-04-25 3:09PM EDT | 53.00 | 8.30 | 8.75 | 9.05 | 0.00 | - | 6 | 0 | 72.27% |
| BMY240510P00054000 | 2024-04-18 12:51PM EDT | 54.00 | 6.05 | 9.80 | 10.00 | 0.00 | - | 1 | 1 | 71.88% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 55.00 | 4.50 | 10.85 | 10.95 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.