Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628C00034000 | 2024-06-21 12:09PM EDT | 34.00 | 7.20 | 6.00 | 9.95 | -1.95 | -21.31% | 11 | 5 | 85.94% |
| BMY240628C00037000 | 2024-06-10 10:02AM EDT | 37.00 | 5.20 | 3.00 | 6.95 | 0.00 | - | 2 | 21 | 55.47% |
| BMY240628C00038000 | 2024-06-20 11:32AM EDT | 38.00 | 2.85 | 1.87 | 5.95 | 0.00 | - | 60 | 85 | 179.30% |
| BMY240628C00039000 | 2024-06-20 2:14PM EDT | 39.00 | 2.00 | 2.43 | 3.10 | 0.00 | - | 80 | 32 | 50.20% |
| BMY240628C00039500 | 2024-06-18 1:00PM EDT | 39.50 | 1.36 | 2.39 | 2.58 | 0.00 | - | 7 | 8 | 42.19% |
| BMY240628C00040000 | 2024-06-21 3:15PM EDT | 40.00 | 1.88 | 1.91 | 2.13 | +0.41 | +27.89% | 5 | 235 | 39.75% |
| BMY240628C00041000 | 2024-06-21 3:58PM EDT | 41.00 | 1.13 | 1.17 | 1.30 | +0.34 | +43.04% | 588 | 1,567 | 35.06% |
| BMY240628C00041500 | 2024-06-21 3:54PM EDT | 41.50 | 0.81 | 0.82 | 1.14 | +0.25 | +44.64% | 602 | 370 | 42.58% |
| BMY240628C00042000 | 2024-06-21 3:59PM EDT | 42.00 | 0.56 | 0.51 | 0.57 | +0.19 | +51.35% | 1,324 | 1,325 | 28.13% |
| BMY240628C00042500 | 2024-06-21 3:59PM EDT | 42.50 | 0.34 | 0.33 | 0.34 | +0.13 | +61.90% | 619 | 522 | 26.95% |
| BMY240628C00043000 | 2024-06-21 3:55PM EDT | 43.00 | 0.18 | 0.19 | 0.21 | +0.02 | +12.50% | 565 | 701 | 27.54% |
| BMY240628C00043500 | 2024-06-21 3:56PM EDT | 43.50 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 108 | 264 | 27.83% |
| BMY240628C00044000 | 2024-06-21 3:52PM EDT | 44.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 119 | 1,114 | 30.66% |
| BMY240628C00044500 | 2024-06-21 2:55PM EDT | 44.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 32 | 111 | 30.86% |
| BMY240628C00045000 | 2024-06-21 3:58PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 50 | 281 | 31.64% |
| BMY240628C00045500 | 2024-06-21 11:23AM EDT | 45.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 11 | 35.94% |
| BMY240628C00046000 | 2024-06-21 3:30PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 95 | 110 | 39.84% |
| BMY240628C00046500 | 2024-06-14 11:58AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 90 | 43.36% |
| BMY240628C00047000 | 2024-06-21 1:17PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 152 | 43.75% |
| BMY240628C00047500 | 2024-06-14 12:02PM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 240 | 117 | 50.78% |
| BMY240628C00048000 | 2024-06-21 2:54PM EDT | 48.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 10 | 155 | 53.91% |
| BMY240628C00049000 | 2024-06-21 10:11AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 158 | 1,162 | 51.56% |
| BMY240628C00050000 | 2024-06-20 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 45 | 128 | 73.05% |
| BMY240628C00051000 | 2024-06-18 12:35PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19 | 59.38% |
| BMY240628C00052000 | 2024-06-18 12:37PM EDT | 52.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 108 | 98.05% |
| BMY240628C00053000 | 2024-06-18 9:53AM EDT | 53.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 146 | 101.17% |
| BMY240628C00054000 | 2024-06-18 9:47AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,750 | 1,902 | 71.88% |
| BMY240628C00055000 | 2024-06-17 12:31PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 110 | 84.38% |
| BMY240628C00065000 | 2024-05-22 11:07AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 118.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628P00033000 | 2024-06-20 3:36PM EDT | 33.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 120 | 109.77% |
| BMY240628P00034000 | 2024-06-21 3:39PM EDT | 34.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 26 | 177 | 96.09% |
| BMY240628P00035000 | 2024-06-14 11:45AM EDT | 35.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 200 | 240 | 85.16% |
| BMY240628P00035500 | 2024-06-14 11:45AM EDT | 35.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 101 | 191 | 79.69% |
| BMY240628P00036000 | 2024-06-21 3:39PM EDT | 36.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 1 | 201 | 51.56% |
| BMY240628P00036500 | 2024-06-18 3:18PM EDT | 36.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 40 | 60 | 69.53% |
| BMY240628P00037000 | 2024-06-20 12:58PM EDT | 37.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 34 | 341 | 50.00% |
| BMY240628P00037500 | 2024-06-20 12:33PM EDT | 37.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 13 | 54 | 46.88% |
| BMY240628P00038000 | 2024-06-21 3:48PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 635 | 743 | 42.19% |
| BMY240628P00038500 | 2024-06-21 2:08PM EDT | 38.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 8 | 106 | 37.50% |
| BMY240628P00039000 | 2024-06-21 3:53PM EDT | 39.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 48 | 232 | 32.81% |
| BMY240628P00039500 | 2024-06-21 3:11PM EDT | 39.50 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 55 | 124 | 31.45% |
| BMY240628P00040000 | 2024-06-21 3:57PM EDT | 40.00 | 0.05 | 0.05 | 0.07 | -0.21 | -80.77% | 272 | 668 | 28.52% |
| BMY240628P00040500 | 2024-06-21 3:45PM EDT | 40.50 | 0.15 | 0.10 | 0.13 | -0.24 | -61.54% | 342 | 395 | 27.93% |
| BMY240628P00041000 | 2024-06-21 3:59PM EDT | 41.00 | 0.21 | 0.19 | 0.23 | -0.38 | -64.41% | 816 | 908 | 27.34% |
| BMY240628P00041500 | 2024-06-21 3:47PM EDT | 41.50 | 0.46 | 0.32 | 0.42 | -0.67 | -59.29% | 168 | 55 | 28.61% |
| BMY240628P00042000 | 2024-06-21 3:54PM EDT | 42.00 | 0.64 | 0.56 | 0.69 | -0.62 | -49.21% | 246 | 222 | 30.47% |
| BMY240628P00042500 | 2024-06-21 3:54PM EDT | 42.50 | 0.94 | 0.84 | 0.93 | -0.91 | -49.19% | 84 | 65 | 27.93% |
| BMY240628P00043000 | 2024-06-21 2:35PM EDT | 43.00 | 1.49 | 1.01 | 1.39 | -0.57 | -27.67% | 245 | 658 | 33.79% |
| BMY240628P00043500 | 2024-06-18 1:37PM EDT | 43.50 | 2.99 | 1.37 | 1.91 | 0.00 | - | 1 | 21 | 42.09% |
| BMY240628P00044000 | 2024-06-21 3:35PM EDT | 44.00 | 2.22 | 1.19 | 2.21 | -0.95 | -29.97% | 839 | 833 | 35.06% |
| BMY240628P00045000 | 2024-06-18 12:35PM EDT | 45.00 | 4.89 | 1.10 | 5.00 | 0.00 | - | 2 | 2 | 145.80% |
| BMY240628P00046000 | 2024-06-17 10:10AM EDT | 46.00 | 5.50 | 2.12 | 5.95 | 0.00 | - | 1 | 0 | 158.20% |
| BMY240628P00047000 | 2024-05-30 10:08AM EDT | 47.00 | 6.75 | 3.05 | 6.95 | 0.00 | - | 1 | 1 | 172.07% |
| BMY240628P00049000 | 2024-05-22 9:32AM EDT | 49.00 | 7.05 | 5.25 | 8.95 | 0.00 | - | - | 0 | 60.94% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 50.00 | 6.15 | 7.65 | 10.70 | 0.00 | - | 1 | 0 | 165.53% |
© 2024 Yahoo. All rights reserved.