Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712C00030000 | 2024-06-13 10:32AM EDT | 30.00 | 11.59 | 9.50 | 14.00 | 0.00 | - | 10 | 31 | 114.45% |
| BMY240712C00038000 | 2024-06-26 3:41PM EDT | 38.00 | 4.60 | 2.90 | 4.70 | 0.00 | - | 5 | 26 | 85.55% |
| BMY240712C00039000 | 2024-06-24 12:05PM EDT | 39.00 | 3.20 | 2.24 | 2.92 | 0.00 | - | 1 | 0 | 42.09% |
| BMY240712C00040000 | 2024-06-27 3:29PM EDT | 40.00 | 2.45 | 1.40 | 2.07 | +0.74 | +43.27% | 10 | 26 | 37.35% |
| BMY240712C00041000 | 2024-06-28 3:49PM EDT | 41.00 | 0.91 | 0.77 | 1.01 | -0.04 | -4.21% | 5 | 527 | 22.95% |
| BMY240712C00042000 | 2024-06-28 3:55PM EDT | 42.00 | 0.40 | 0.37 | 0.58 | -0.10 | -20.00% | 147 | 193 | 25.20% |
| BMY240712C00043000 | 2024-06-28 3:39PM EDT | 43.00 | 0.16 | 0.17 | 0.19 | -0.07 | -30.43% | 109 | 299 | 21.68% |
| BMY240712C00044000 | 2024-06-28 3:44PM EDT | 44.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 365 | 3,398 | 24.51% |
| BMY240712C00045000 | 2024-06-28 2:58PM EDT | 45.00 | 0.07 | 0.03 | 0.06 | +0.01 | +16.67% | 11 | 288 | 27.54% |
| BMY240712C00046000 | 2024-06-26 11:48AM EDT | 46.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 2 | 36 | 33.20% |
| BMY240712C00047000 | 2024-06-25 1:25PM EDT | 47.00 | 0.04 | 0.01 | 0.33 | 0.00 | - | 200 | 28 | 58.98% |
| BMY240712C00048000 | 2024-06-25 1:26PM EDT | 48.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 200 | 180 | 56.84% |
| BMY240712C00049000 | 2024-06-18 3:20PM EDT | 49.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 35 | 53.91% |
| BMY240712C00050000 | 2024-06-28 3:25PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.95% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712P00033000 | 2024-06-20 2:51PM EDT | 33.00 | 0.05 | 0.00 | 2.07 | 0.00 | - | 10 | 12 | 140.14% |
| BMY240712P00035000 | 2024-06-20 2:14PM EDT | 35.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 2 | 30 | 96.09% |
| BMY240712P00036000 | 2024-06-26 10:10AM EDT | 36.00 | 0.03 | 0.01 | 1.95 | 0.00 | - | 2 | 26 | 101.66% |
| BMY240712P00037000 | 2024-06-28 10:28AM EDT | 37.00 | 0.07 | 0.02 | 0.25 | +0.04 | +133.33% | 16 | 98 | 53.61% |
| BMY240712P00038000 | 2024-06-28 2:03PM EDT | 38.00 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 14 | 51 | 33.40% |
| BMY240712P00039000 | 2024-06-28 10:17AM EDT | 39.00 | 0.11 | 0.06 | 0.19 | -0.05 | -31.25% | 35 | 466 | 32.13% |
| BMY240712P00040000 | 2024-06-28 3:48PM EDT | 40.00 | 0.32 | 0.31 | 0.46 | -0.09 | -21.95% | 24 | 471 | 34.28% |
| BMY240712P00041000 | 2024-06-28 3:57PM EDT | 41.00 | 0.72 | 0.64 | 0.77 | -0.09 | -11.11% | 627 | 198 | 32.62% |
| BMY240712P00042000 | 2024-06-28 3:17PM EDT | 42.00 | 1.27 | 1.18 | 1.60 | -0.11 | -7.97% | 27 | 55 | 43.02% |
| BMY240712P00043000 | 2024-06-27 9:30AM EDT | 43.00 | 1.50 | 2.03 | 2.48 | 0.00 | - | 3 | 34 | 51.61% |
| BMY240712P00044000 | 2024-06-28 3:00PM EDT | 44.00 | 2.90 | 2.81 | 3.75 | +0.28 | +10.69% | 1 | 12 | 55.27% |
| BMY240712P00048000 | 2024-06-12 11:39AM EDT | 48.00 | 5.85 | 5.80 | 9.00 | 0.00 | - | 1 | 3 | 94.29% |
| BMY240712P00049000 | 2024-05-30 2:27PM EDT | 49.00 | 8.72 | 6.40 | 9.05 | 0.00 | - | 1 | 1 | 66.99% |
© 2024 Yahoo. All rights reserved.