Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00030000 | 2024-04-25 10:15AM EDT | 30.00 | 15.30 | 13.60 | 15.10 | 0.00 | - | 8 | 11 | 111.13% |
| BMY240517C00035000 | 2024-04-22 1:26PM EDT | 35.00 | 14.50 | 8.75 | 11.80 | 0.00 | - | 3 | 4 | 86.43% |
| BMY240517C00040000 | 2024-04-26 9:41AM EDT | 40.00 | 4.80 | 4.75 | 5.30 | +0.15 | +3.23% | 2 | 136 | 50.78% |
| BMY240517C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 0.97 | 0.96 | 1.01 | -0.08 | -7.62% | 104 | 684 | 25.83% |
| BMY240517C00050000 | 2024-04-26 3:47PM EDT | 50.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 115 | 6,541 | 27.74% |
| BMY240517C00052500 | 2024-04-26 3:37PM EDT | 52.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 129 | 11,162 | 33.20% |
| BMY240517C00055000 | 2024-04-26 3:36PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 158 | 5,494 | 41.41% |
| BMY240517C00057500 | 2024-04-26 3:04PM EDT | 57.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 37 | 4,856 | 46.09% |
| BMY240517C00060000 | 2024-04-26 10:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,456 | 48.44% |
| BMY240517C00062500 | 2024-04-25 9:46AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,300 | 1,348 | 50.00% |
| BMY240517C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 178 | 56.25% |
| BMY240517C00070000 | 2024-03-28 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00025000 | 2024-04-25 12:11PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 95.31% |
| BMY240517P00030000 | 2024-04-26 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 75.00% |
| BMY240517P00035000 | 2024-04-26 3:40PM EDT | 35.00 | 0.02 | 0.01 | 0.23 | -0.04 | -66.67% | 3 | 11 | 63.87% |
| BMY240517P00040000 | 2024-04-26 12:46PM EDT | 40.00 | 0.05 | 0.04 | 0.10 | -0.03 | -37.50% | 69 | 158 | 33.01% |
| BMY240517P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 1.00 | 0.95 | 1.01 | -0.19 | -15.97% | 414 | 6,590 | 22.27% |
| BMY240517P00050000 | 2024-04-26 3:56PM EDT | 50.00 | 5.20 | 5.05 | 5.95 | -0.04 | -0.76% | 214 | 2,128 | 58.89% |
| BMY240517P00052500 | 2024-04-26 3:42PM EDT | 52.50 | 7.48 | 6.55 | 8.90 | -0.27 | -3.48% | 1,662 | 779 | 87.30% |
| BMY240517P00055000 | 2024-04-25 3:43PM EDT | 55.00 | 10.90 | 10.00 | 11.05 | 0.00 | - | 2,060 | 2 | 68.07% |
| BMY240517P00057500 | 2024-04-25 3:43PM EDT | 57.50 | 13.46 | 12.05 | 14.10 | 0.00 | - | 930 | 0 | 80.86% |
| BMY240517P00060000 | 2024-04-04 3:38PM EDT | 60.00 | 8.75 | 14.10 | 16.25 | 0.00 | - | 270 | 0 | 54.69% |
| BMY240517P00065000 | 2024-04-25 10:21AM EDT | 65.00 | 19.65 | 20.00 | 20.95 | 0.00 | - | 1 | 2 | 101.56% |
© 2024 Yahoo. All rights reserved.