Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00041000 | 2024-04-25 2:17PM EDT | 41.00 | 4.17 | 3.35 | 3.70 | 0.00 | - | - | 1 | 38.09% |
| BMY240524C00042000 | 2024-04-26 1:28PM EDT | 42.00 | 3.63 | 1.58 | 3.20 | 0.00 | - | 1 | 1 | 43.75% |
| BMY240524C00043000 | 2024-04-25 1:23PM EDT | 43.00 | 2.31 | 1.95 | 2.65 | 0.00 | - | - | 26 | 45.22% |
| BMY240524C00044000 | 2024-05-01 10:13AM EDT | 44.00 | 1.10 | 1.32 | 1.38 | -0.51 | -31.68% | 1 | 38 | 28.76% |
| BMY240524C00045000 | 2024-05-01 9:51AM EDT | 45.00 | 0.64 | 0.81 | 0.94 | -0.39 | -37.86% | 8 | 163 | 28.86% |
| BMY240524C00046000 | 2024-05-01 10:58AM EDT | 46.00 | 0.47 | 0.46 | 0.50 | +0.05 | +11.90% | 9 | 96 | 26.07% |
| BMY240524C00047000 | 2024-05-01 10:55AM EDT | 47.00 | 0.23 | 0.25 | 0.28 | -0.02 | -8.00% | 11 | 146 | 25.78% |
| BMY240524C00048000 | 2024-04-30 1:08PM EDT | 48.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 16 | 78 | 26.17% |
| BMY240524C00049000 | 2024-04-30 11:44AM EDT | 49.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 269 | 26.76% |
| BMY240524C00050000 | 2024-04-29 9:40AM EDT | 50.00 | 0.09 | 0.02 | 0.30 | 0.00 | - | 1 | 150 | 41.50% |
| BMY240524C00051000 | 2024-04-30 9:30AM EDT | 51.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 62 | 29.69% |
| BMY240524C00052000 | 2024-04-30 2:32PM EDT | 52.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 61 | 31.25% |
| BMY240524C00053000 | 2024-05-01 9:30AM EDT | 53.00 | 0.04 | 0.01 | 0.15 | +0.02 | +100.00% | 1 | 387 | 46.00% |
| BMY240524C00054000 | 2024-04-30 2:38PM EDT | 54.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 7 | 689 | 72.36% |
| BMY240524C00055000 | 2024-04-26 3:38PM EDT | 55.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 15 | 810 | 76.56% |
| BMY240524C00056000 | 2024-04-25 12:13PM EDT | 56.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 200 | 108 | 80.47% |
| BMY240524C00057000 | 2024-04-23 1:50PM EDT | 57.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 120 | 130 | 84.47% |
| BMY240524C00058000 | 2024-04-19 11:59AM EDT | 58.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 60 | 2 | 103.76% |
| BMY240524C00059000 | 2024-04-30 9:50AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 82 | 48.05% |
| BMY240524C00060000 | 2024-04-10 1:02PM EDT | 60.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 200 | 50.78% |
| BMY240524C00061000 | 2024-04-10 12:57PM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 51 | 53.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00035000 | 2024-04-25 11:28AM EDT | 35.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 10 | 43.75% |
| BMY240524P00037000 | 2024-05-01 9:55AM EDT | 37.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 54 | 94 | 71.19% |
| BMY240524P00038000 | 2024-04-29 2:26PM EDT | 38.00 | 0.04 | 0.02 | 0.44 | 0.00 | - | 15 | 100 | 55.71% |
| BMY240524P00039000 | 2024-04-29 12:26PM EDT | 39.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 200 | 304 | 31.54% |
| BMY240524P00040000 | 2024-04-30 3:10PM EDT | 40.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 2 | 19 | 27.05% |
| BMY240524P00041000 | 2024-04-30 10:17AM EDT | 41.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 3 | 30 | 25.20% |
| BMY240524P00042000 | 2024-04-30 2:49PM EDT | 42.00 | 0.27 | 0.27 | 0.30 | 0.00 | - | 52 | 57 | 23.73% |
| BMY240524P00043000 | 2024-05-01 11:12AM EDT | 43.00 | 0.50 | 0.49 | 0.53 | 0.00 | - | 2 | 107 | 22.61% |
| BMY240524P00044000 | 2024-05-01 11:04AM EDT | 44.00 | 0.88 | 0.84 | 0.87 | +0.14 | +18.92% | 15 | 304 | 21.09% |
| BMY240524P00045000 | 2024-04-30 3:10PM EDT | 45.00 | 1.33 | 1.33 | 1.39 | 0.00 | - | 48 | 221 | 20.02% |
| BMY240524P00046000 | 2024-05-01 9:32AM EDT | 46.00 | 2.03 | 1.97 | 2.06 | +0.23 | +12.78% | 15 | 739 | 18.31% |
| BMY240524P00047000 | 2024-05-01 9:30AM EDT | 47.00 | 2.92 | 2.77 | 3.05 | +0.48 | +19.67% | 8 | 148 | 23.54% |
| BMY240524P00048000 | 2024-04-29 2:12PM EDT | 48.00 | 3.35 | 3.65 | 3.80 | 0.00 | - | 2 | 72 | 0.00% |
| BMY240524P00049000 | 2024-05-01 10:19AM EDT | 49.00 | 5.00 | 3.95 | 4.80 | +1.24 | +32.98% | 2 | 0 | 0.00% |
| BMY240524P00050000 | 2024-04-26 2:45PM EDT | 50.00 | 4.75 | 5.60 | 7.80 | 0.00 | - | 6 | 0 | 60.21% |
| BMY240524P00051000 | 2024-04-29 3:51PM EDT | 51.00 | 6.35 | 6.60 | 8.75 | 0.00 | - | 4 | 3 | 64.80% |
| BMY240524P00052000 | 2024-04-29 3:52PM EDT | 52.00 | 7.35 | 6.00 | 7.80 | 0.00 | - | 2 | 1 | 0.00% |
| BMY240524P00053000 | 2024-04-29 3:52PM EDT | 53.00 | 8.35 | 7.05 | 9.45 | 0.00 | - | 2 | 1 | 67.09% |
| BMY240524P00054000 | 2024-04-29 3:52PM EDT | 54.00 | 9.35 | 7.95 | 9.80 | 0.00 | - | 3 | 2 | 0.00% |
| BMY240524P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 10.70 | 10.40 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.