Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705C00030000 | 2024-06-03 3:26PM EDT | 30.00 | 12.14 | 9.70 | 14.00 | 0.00 | - | 1 | 1 | 237.70% |
| BMY240705C00035000 | 2024-06-11 11:03AM EDT | 35.00 | 7.30 | 5.15 | 8.95 | 0.00 | - | - | 5 | 62.11% |
| BMY240705C00036000 | 2024-06-13 11:46AM EDT | 36.00 | 5.30 | 4.00 | 7.95 | 0.00 | - | 12 | 22 | 149.32% |
| BMY240705C00037000 | 2024-06-06 11:30AM EDT | 37.00 | 4.40 | 3.15 | 6.95 | 0.00 | - | 40 | 21 | 135.55% |
| BMY240705C00038000 | 2024-06-18 12:30PM EDT | 38.00 | 2.12 | 3.05 | 4.60 | 0.00 | - | 4 | 4 | 68.85% |
| BMY240705C00039000 | 2024-06-17 9:57AM EDT | 39.00 | 2.38 | 2.94 | 3.95 | 0.00 | - | 1 | 9 | 51.27% |
| BMY240705C00040000 | 2024-06-21 3:50PM EDT | 40.00 | 1.98 | 2.05 | 2.25 | +0.48 | +32.00% | 17 | 145 | 32.52% |
| BMY240705C00040500 | 2024-06-21 9:39AM EDT | 40.50 | 1.36 | 1.66 | 2.03 | +1.36 | - | 1 | 5 | 38.04% |
| BMY240705C00041000 | 2024-06-21 3:56PM EDT | 41.00 | 1.30 | 1.30 | 1.49 | +0.37 | +39.78% | 217 | 318 | 30.57% |
| BMY240705C00041500 | 2024-06-21 3:46PM EDT | 41.50 | 0.91 | 0.97 | 1.24 | +0.91 | - | 124 | 75 | 32.18% |
| BMY240705C00042000 | 2024-06-21 3:38PM EDT | 42.00 | 0.67 | 0.69 | 0.86 | +0.24 | +55.81% | 80 | 250 | 28.32% |
| BMY240705C00042500 | 2024-06-21 3:27PM EDT | 42.50 | 0.50 | 0.48 | 0.61 | +0.50 | - | 37 | 27 | 27.25% |
| BMY240705C00043000 | 2024-06-21 3:47PM EDT | 43.00 | 0.31 | 0.32 | 0.39 | +0.10 | +47.62% | 36 | 286 | 25.49% |
| BMY240705C00043500 | 2024-06-21 3:28PM EDT | 43.50 | 0.22 | 0.21 | 0.25 | +0.22 | - | 45 | 46 | 24.95% |
| BMY240705C00044000 | 2024-06-21 3:50PM EDT | 44.00 | 0.12 | 0.14 | 0.17 | +0.01 | +9.09% | 81 | 583 | 25.39% |
| BMY240705C00044500 | 2024-06-21 10:50AM EDT | 44.50 | 0.08 | 0.09 | 0.12 | +0.08 | - | 12 | 2 | 26.27% |
| BMY240705C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1,087 | 237 | 27.54% |
| BMY240705C00045500 | 2024-06-21 3:27PM EDT | 45.50 | 0.06 | 0.04 | 0.21 | +0.06 | - | 10 | 0 | 38.67% |
| BMY240705C00046000 | 2024-06-21 12:37PM EDT | 46.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 746 | 29.69% |
| BMY240705C00047000 | 2024-06-17 9:43AM EDT | 47.00 | 0.21 | 0.01 | 0.21 | 0.00 | - | 1 | 6 | 48.73% |
| BMY240705C00048000 | 2024-06-21 3:06PM EDT | 48.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 101 | 40.04% |
| BMY240705C00049000 | 2024-06-13 2:28PM EDT | 49.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 200 | 155 | 50.78% |
| BMY240705C00050000 | 2024-06-21 11:19AM EDT | 50.00 | 0.01 | 0.00 | 0.09 | -0.30 | -96.77% | 1 | 122 | 55.27% |
| BMY240705C00051000 | 2024-06-13 2:27PM EDT | 51.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 1 | 100 | 60.74% |
| BMY240705C00052000 | 2024-06-21 3:26PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 20 | 50.78% |
| BMY240705C00055000 | 2024-06-18 3:29PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 17 | 53.13% |
| BMY240705C00060000 | 2024-06-17 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.22 | +0.01 | - | - | 4 | 100.78% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705P00031000 | 2024-06-13 9:45AM EDT | 31.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 5 | 5 | 103.52% |
| BMY240705P00034000 | 2024-06-14 12:05PM EDT | 34.00 | 0.03 | 0.01 | 0.58 | 0.00 | - | 220 | 67 | 86.91% |
| BMY240705P00035000 | 2024-06-20 3:35PM EDT | 35.00 | 0.03 | 0.01 | 0.39 | 0.00 | - | 3 | 13 | 70.12% |
| BMY240705P00036000 | 2024-06-10 2:49PM EDT | 36.00 | 0.04 | 0.01 | 0.53 | 0.00 | - | 5 | 23 | 66.80% |
| BMY240705P00037000 | 2024-06-18 3:45PM EDT | 37.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 25 | 132 | 38.67% |
| BMY240705P00037500 | 2024-06-21 1:36PM EDT | 37.50 | 0.07 | 0.02 | 0.55 | +0.07 | - | 8 | 28 | 54.30% |
| BMY240705P00038000 | 2024-06-21 2:37PM EDT | 38.00 | 0.07 | 0.04 | 0.07 | -0.15 | -68.18% | 23 | 84 | 33.99% |
| BMY240705P00038500 | 2024-06-21 1:08PM EDT | 38.50 | 0.14 | 0.06 | 0.09 | +0.14 | - | 7 | 10 | 32.32% |
| BMY240705P00039000 | 2024-06-21 3:37PM EDT | 39.00 | 0.12 | 0.10 | 0.13 | -0.19 | -61.29% | 16 | 213 | 31.54% |
| BMY240705P00039500 | 2024-06-21 2:33PM EDT | 39.50 | 0.24 | 0.15 | 0.19 | +0.24 | - | 88 | 12 | 30.96% |
| BMY240705P00040000 | 2024-06-21 2:58PM EDT | 40.00 | 0.32 | 0.23 | 0.29 | -0.30 | -48.39% | 168 | 173 | 31.25% |
| BMY240705P00040500 | 2024-06-21 2:42PM EDT | 40.50 | 0.49 | 0.37 | 0.62 | +0.49 | - | 391 | 43 | 38.77% |
| BMY240705P00041000 | 2024-06-21 3:51PM EDT | 41.00 | 0.61 | 0.55 | 0.62 | -0.55 | -47.41% | 153 | 337 | 32.62% |
| BMY240705P00041500 | 2024-06-21 11:26AM EDT | 41.50 | 1.24 | 0.74 | 0.90 | +1.24 | - | 12 | 20 | 35.06% |
| BMY240705P00042000 | 2024-06-21 2:57PM EDT | 42.00 | 1.25 | 1.03 | 1.34 | -0.79 | -38.73% | 7 | 584 | 41.31% |
| BMY240705P00042500 | 2024-06-21 12:31PM EDT | 42.50 | 1.95 | 1.40 | 1.57 | +1.95 | - | 4 | 33 | 39.80% |
| BMY240705P00043000 | 2024-06-21 3:01PM EDT | 43.00 | 2.04 | 1.67 | 1.88 | -0.56 | -21.54% | 121 | 202 | 39.84% |
| BMY240705P00043500 | 2024-06-21 3:23PM EDT | 43.50 | 2.39 | 2.13 | 2.48 | +2.39 | - | 2 | 0 | 48.93% |
| BMY240705P00044000 | 2024-06-21 11:59AM EDT | 44.00 | 3.40 | 2.61 | 2.75 | +0.35 | +11.48% | 1 | 35 | 46.14% |
| BMY240705P00044500 | 2024-06-21 11:53AM EDT | 44.50 | 3.81 | 2.84 | 3.50 | +3.81 | - | 2 | 7 | 60.06% |
| BMY240705P00045000 | 2024-06-21 1:48PM EDT | 45.00 | 4.20 | 2.98 | 4.55 | -0.17 | -3.89% | 4 | 2 | 56.15% |
| BMY240705P00045500 | 2024-06-21 11:06AM EDT | 45.50 | 4.91 | 2.14 | 6.00 | +4.91 | - | 2 | 0 | 52.64% |
| BMY240705P00046000 | 2024-06-18 10:58AM EDT | 46.00 | 5.55 | 2.75 | 6.20 | +5.55 | - | - | 3 | 52.34% |
| BMY240705P00046500 | 2024-06-17 10:41AM EDT | 46.50 | 5.80 | 3.30 | 7.20 | +5.80 | - | - | 2 | 68.26% |
| BMY240705P00047000 | 2024-05-31 3:21PM EDT | 47.00 | 6.39 | 4.00 | 7.70 | 0.00 | - | 2 | 3 | 76.42% |
| BMY240705P00048000 | 2024-06-17 10:25AM EDT | 48.00 | 7.60 | 4.60 | 8.50 | 0.00 | - | 2 | 10 | 70.41% |
| BMY240705P00049000 | 2024-06-11 10:31AM EDT | 49.00 | 7.15 | 5.60 | 9.70 | 0.00 | - | - | 2 | 82.23% |
| BMY240705P00050000 | 2024-06-11 9:50AM EDT | 50.00 | 8.30 | 6.60 | 10.70 | 0.00 | - | - | 2 | 88.87% |
| BMY240705P00051000 | 2024-06-17 3:31PM EDT | 51.00 | 10.50 | 7.60 | 11.70 | 0.00 | - | 6 | 12 | 95.21% |
| BMY240705P00052000 | 2024-06-18 10:25AM EDT | 52.00 | 11.90 | 8.60 | 12.50 | +11.90 | - | - | 8 | 95.70% |
| BMY240705P00053000 | 2024-06-18 10:49AM EDT | 53.00 | 12.60 | 10.00 | 14.00 | 0.00 | - | 4 | 5 | 124.81% |
| BMY240705P00055000 | 2024-06-18 10:46AM EDT | 55.00 | 14.65 | 11.00 | 15.00 | +14.65 | - | - | 8 | 179.30% |
| BMY240705P00060000 | 2024-06-18 10:00AM EDT | 60.00 | 19.65 | 16.35 | 19.60 | +19.65 | - | - | 4 | 191.99% |
© 2024 Yahoo. All rights reserved.