Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00040000 | 2024-04-26 9:38AM EDT | 40.00 | 5.00 | 1.66 | 2.88 | 0.00 | - | 40 | 40 | 37.94% |
| BMY240607C00041000 | 2024-05-09 3:40PM EDT | 41.00 | 3.85 | 1.31 | 1.75 | 0.00 | - | 13 | 12 | 24.51% |
| BMY240607C00042000 | 2024-05-21 10:51AM EDT | 42.00 | 1.22 | 0.88 | 1.03 | -0.95 | -43.78% | 1 | 3 | 22.27% |
| BMY240607C00043000 | 2024-05-21 2:51PM EDT | 43.00 | 0.54 | 0.50 | 0.55 | -1.06 | -66.25% | 93 | 2 | 21.88% |
| BMY240607C00044000 | 2024-05-21 2:35PM EDT | 44.00 | 0.25 | 0.22 | 0.24 | -0.29 | -53.70% | 131 | 154 | 21.09% |
| BMY240607C00045000 | 2024-05-21 2:59PM EDT | 45.00 | 0.11 | 0.10 | 0.11 | -0.15 | -57.69% | 124 | 732 | 21.88% |
| BMY240607C00046000 | 2024-05-21 11:33AM EDT | 46.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 27 | 446 | 24.61% |
| BMY240607C00047000 | 2024-05-21 1:50PM EDT | 47.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 948 | 1,192 | 26.37% |
| BMY240607C00048000 | 2024-05-20 2:35PM EDT | 48.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 467 | 31.84% |
| BMY240607C00049000 | 2024-05-15 11:02AM EDT | 49.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 51 | 235 | 47.17% |
| BMY240607C00050000 | 2024-05-13 1:41PM EDT | 50.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 5 | 68 | 51.95% |
| BMY240607C00051000 | 2024-05-08 1:39PM EDT | 51.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | - | 0 | 55.86% |
| BMY240607C00052000 | 2024-05-13 9:43AM EDT | 52.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 15 | 52.73% |
| BMY240607C00053000 | 2024-04-29 11:07AM EDT | 53.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 21 | 6 | 52.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00036000 | 2024-05-17 10:03AM EDT | 36.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 60 | 280 | 52.73% |
| BMY240607P00037000 | 2024-05-17 10:04AM EDT | 37.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 20 | 184 | 41.21% |
| BMY240607P00038000 | 2024-05-20 10:10AM EDT | 38.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 10 | 151 | 33.89% |
| BMY240607P00039000 | 2024-05-17 10:09AM EDT | 39.00 | 0.04 | 0.03 | 2.16 | 0.00 | - | 90 | 129 | 67.09% |
| BMY240607P00040000 | 2024-05-21 1:54PM EDT | 40.00 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 53 | 80 | 21.00% |
| BMY240607P00041000 | 2024-05-21 12:42PM EDT | 41.00 | 0.19 | 0.19 | 0.21 | +0.09 | +90.00% | 10 | 147 | 18.65% |
| BMY240607P00042000 | 2024-05-21 1:54PM EDT | 42.00 | 0.43 | 0.46 | 0.49 | +0.20 | +86.96% | 120 | 103 | 17.63% |
| BMY240607P00043000 | 2024-05-21 1:39PM EDT | 43.00 | 0.95 | 0.97 | 1.03 | +0.42 | +79.25% | 159 | 369 | 17.68% |
| BMY240607P00044000 | 2024-05-21 2:41PM EDT | 44.00 | 1.62 | 1.71 | 1.84 | +0.56 | +52.83% | 12 | 221 | 19.97% |
| BMY240607P00045000 | 2024-05-21 2:32PM EDT | 45.00 | 2.49 | 2.51 | 2.93 | +0.72 | +40.68% | 6 | 342 | 30.37% |
| BMY240607P00046000 | 2024-05-20 1:23PM EDT | 46.00 | 2.39 | 3.50 | 3.70 | 0.00 | - | 2 | 78 | 24.61% |
| BMY240607P00047000 | 2024-05-17 12:23PM EDT | 47.00 | 3.22 | 4.45 | 4.70 | 0.00 | - | 3 | 2 | 29.49% |
| BMY240607P00048000 | 2024-05-21 10:14AM EDT | 48.00 | 5.19 | 4.00 | 5.75 | +1.14 | +28.15% | 5 | 0 | 38.28% |
| BMY240607P00049000 | 2024-04-30 1:49PM EDT | 49.00 | 4.43 | 6.40 | 8.15 | 0.00 | - | 1 | 0 | 69.24% |
| BMY240607P00050000 | 2024-05-17 10:34AM EDT | 50.00 | 6.20 | 7.50 | 7.70 | 0.00 | - | 1 | 0 | 42.58% |
© 2024 Yahoo. All rights reserved.