Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719C00032000 | 2024-06-25 3:50PM EDT | 32.00 | 10.40 | 8.80 | 11.55 | 0.00 | - | 1 | 2 | 104.20% |
| BMY240719C00034000 | 2024-06-26 9:53AM EDT | 34.00 | 8.80 | 6.25 | 8.90 | 0.00 | - | 1 | 20 | 116.31% |
| BMY240719C00035000 | 2024-06-14 10:15AM EDT | 35.00 | 6.05 | 4.65 | 8.55 | 0.00 | - | 2 | 48 | 128.42% |
| BMY240719C00036000 | 2024-06-18 1:51PM EDT | 36.00 | 4.85 | 5.40 | 6.70 | 0.00 | - | 3 | 94 | 63.77% |
| BMY240719C00037000 | 2024-06-24 12:05PM EDT | 37.00 | 5.15 | 4.30 | 6.50 | 0.00 | - | 1 | 62 | 68.65% |
| BMY240719C00038000 | 2024-06-26 11:27AM EDT | 38.00 | 4.78 | 2.70 | 4.60 | 0.00 | - | 5 | 117 | 65.82% |
| BMY240719C00039000 | 2024-06-26 9:36AM EDT | 39.00 | 3.15 | 2.39 | 4.70 | 0.00 | - | 2 | 445 | 54.15% |
| BMY240719C00040000 | 2024-06-28 12:50PM EDT | 40.00 | 2.13 | 1.57 | 2.15 | +0.28 | +15.14% | 21 | 2,049 | 32.52% |
| BMY240719C00041000 | 2024-06-28 3:17PM EDT | 41.00 | 1.06 | 0.95 | 1.21 | -0.04 | -3.64% | 85 | 5,787 | 23.88% |
| BMY240719C00042000 | 2024-06-28 3:59PM EDT | 42.00 | 0.54 | 0.40 | 0.60 | -0.08 | -12.90% | 138 | 5,962 | 20.85% |
| BMY240719C00043000 | 2024-06-28 3:41PM EDT | 43.00 | 0.31 | 0.26 | 0.34 | -0.05 | -13.89% | 85 | 6,115 | 22.51% |
| BMY240719C00044000 | 2024-06-28 3:59PM EDT | 44.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 116 | 6,566 | 22.71% |
| BMY240719C00045000 | 2024-06-28 3:49PM EDT | 45.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 544 | 5,414 | 24.41% |
| BMY240719C00046000 | 2024-06-28 3:25PM EDT | 46.00 | 0.04 | 0.03 | 0.08 | -0.03 | -42.86% | 29 | 1,804 | 28.52% |
| BMY240719C00047000 | 2024-06-28 3:49PM EDT | 47.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 27 | 2,322 | 33.01% |
| BMY240719C00048000 | 2024-06-28 2:43PM EDT | 48.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 2 | 1,616 | 34.18% |
| BMY240719C00049000 | 2024-06-28 3:15PM EDT | 49.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 1,214 | 36.72% |
| BMY240719C00050000 | 2024-06-26 1:48PM EDT | 50.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 11 | 411 | 41.80% |
| BMY240719C00052500 | 2024-06-25 9:40AM EDT | 52.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 138 | 48.83% |
| BMY240719C00055000 | 2024-06-13 11:15AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 47.66% |
| BMY240719C00060000 | 2024-06-13 9:38AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 172 | 56.25% |
| BMY240719C00065000 | 2024-06-25 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 65.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719P00025000 | 2024-06-26 12:11PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 93.75% |
| BMY240719P00030000 | 2024-05-24 9:40AM EDT | 30.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 5 | 7 | 122.27% |
| BMY240719P00032000 | 2024-06-27 1:46PM EDT | 32.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 1 | 64 | 109.28% |
| BMY240719P00033000 | 2024-06-14 12:11PM EDT | 33.00 | 0.05 | 0.00 | 2.04 | 0.00 | - | 200 | 66 | 112.40% |
| BMY240719P00034000 | 2024-06-13 1:29PM EDT | 34.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 100 | 93 | 50.20% |
| BMY240719P00035000 | 2024-06-28 12:35PM EDT | 35.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 129 | 40.23% |
| BMY240719P00036000 | 2024-06-27 1:04PM EDT | 36.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 12 | 270 | 40.04% |
| BMY240719P00037000 | 2024-06-28 3:49PM EDT | 37.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 206 | 662 | 32.23% |
| BMY240719P00038000 | 2024-06-28 3:50PM EDT | 38.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 221 | 1,113 | 30.18% |
| BMY240719P00039000 | 2024-06-28 3:58PM EDT | 39.00 | 0.26 | 0.23 | 0.28 | -0.02 | -7.14% | 133 | 2,546 | 29.79% |
| BMY240719P00040000 | 2024-06-28 3:37PM EDT | 40.00 | 0.50 | 0.47 | 0.56 | -0.03 | -5.66% | 69 | 4,603 | 30.71% |
| BMY240719P00041000 | 2024-06-28 3:58PM EDT | 41.00 | 0.91 | 0.81 | 1.04 | -0.05 | -5.21% | 80 | 1,946 | 33.45% |
| BMY240719P00042000 | 2024-06-28 3:04PM EDT | 42.00 | 1.45 | 1.32 | 1.63 | -0.07 | -4.61% | 19 | 5,150 | 35.45% |
| BMY240719P00043000 | 2024-06-28 3:49PM EDT | 43.00 | 2.19 | 2.01 | 2.40 | -0.08 | -3.52% | 142 | 1,850 | 39.45% |
| BMY240719P00044000 | 2024-06-28 3:37PM EDT | 44.00 | 3.18 | 2.81 | 3.40 | +0.08 | +2.58% | 293 | 800 | 48.05% |
| BMY240719P00045000 | 2024-06-28 2:09PM EDT | 45.00 | 3.65 | 3.05 | 5.10 | -0.32 | -8.06% | 9 | 515 | 75.78% |
| BMY240719P00046000 | 2024-06-27 1:32PM EDT | 46.00 | 4.60 | 4.00 | 6.10 | 0.00 | - | 20 | 778 | 51.47% |
| BMY240719P00047000 | 2024-06-27 2:12PM EDT | 47.00 | 5.96 | 4.90 | 7.10 | 0.00 | - | 2 | 142 | 55.76% |
| BMY240719P00048000 | 2024-06-18 11:50AM EDT | 48.00 | 7.87 | 4.95 | 9.00 | 0.00 | - | 1 | 17 | 60.55% |
| BMY240719P00049000 | 2024-06-21 12:56PM EDT | 49.00 | 8.25 | 5.90 | 10.00 | 0.00 | - | 2 | 28 | 64.94% |
| BMY240719P00050000 | 2024-06-28 12:36PM EDT | 50.00 | 8.50 | 7.00 | 11.05 | -1.65 | -16.26% | 1 | 56 | 73.34% |
| BMY240719P00052500 | 2024-05-29 11:16AM EDT | 52.50 | 12.40 | 10.85 | 11.10 | 0.00 | - | 10 | 512 | 60.16% |
| BMY240719P00055000 | 2024-06-18 9:57AM EDT | 55.00 | 14.64 | 12.25 | 15.35 | 0.00 | - | 1 | 6 | 84.47% |
| BMY240719P00065000 | 2024-06-10 2:09PM EDT | 65.00 | 23.10 | 21.50 | 26.00 | 0.00 | - | 1 | 29 | 115.23% |
© 2024 Yahoo. All rights reserved.