Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726C00030000 | 2024-06-26 1:54PM EDT | 30.00 | 12.62 | 9.20 | 13.90 | 0.00 | - | 4 | 6 | 52.34% |
| BMY240726C00036000 | 2024-06-17 11:50AM EDT | 36.00 | 5.13 | 4.15 | 7.60 | 0.00 | - | - | 3 | 102.20% |
| BMY240726C00037000 | 2024-06-28 1:37PM EDT | 37.00 | 5.13 | 3.10 | 5.65 | -0.14 | -2.66% | 5 | 1 | 66.50% |
| BMY240726C00038000 | 2024-06-28 9:33AM EDT | 38.00 | 4.00 | 2.69 | 5.40 | +1.40 | +53.85% | 1 | 6 | 77.69% |
| BMY240726C00039000 | 2024-06-20 10:24AM EDT | 39.00 | 2.00 | 1.51 | 2.92 | 0.00 | - | 20 | 30 | 29.20% |
| BMY240726C00040000 | 2024-06-28 3:02PM EDT | 40.00 | 2.03 | 1.38 | 2.21 | -0.53 | -20.70% | 35 | 28 | 29.49% |
| BMY240726C00041000 | 2024-06-28 1:37PM EDT | 41.00 | 1.77 | 1.20 | 1.71 | +0.30 | +20.41% | 10 | 324 | 31.93% |
| BMY240726C00042000 | 2024-06-28 3:12PM EDT | 42.00 | 0.99 | 0.83 | 1.22 | -0.06 | -5.71% | 388 | 407 | 31.84% |
| BMY240726C00043000 | 2024-06-28 3:41PM EDT | 43.00 | 0.65 | 0.52 | 0.68 | -0.03 | -4.41% | 357 | 616 | 27.98% |
| BMY240726C00044000 | 2024-06-28 3:22PM EDT | 44.00 | 0.43 | 0.34 | 0.63 | -0.02 | -4.44% | 46 | 161 | 33.74% |
| BMY240726C00045000 | 2024-06-28 3:13PM EDT | 45.00 | 0.28 | 0.13 | 0.36 | -0.03 | -9.68% | 78 | 441 | 31.93% |
| BMY240726C00046000 | 2024-06-28 2:09PM EDT | 46.00 | 0.21 | 0.02 | 0.23 | 0.00 | - | 11 | 174 | 32.23% |
| BMY240726C00047000 | 2024-06-28 12:52PM EDT | 47.00 | 0.11 | 0.01 | 0.14 | -0.02 | -15.38% | 19 | 108 | 32.32% |
| BMY240726C00048000 | 2024-06-26 12:13PM EDT | 48.00 | 0.14 | 0.02 | 0.17 | 0.00 | - | 21 | 40 | 38.09% |
| BMY240726C00049000 | 2024-06-26 1:40PM EDT | 49.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 37.40% |
| BMY240726C00050000 | 2024-06-27 3:58PM EDT | 50.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 5 | 23 | 37.11% |
| BMY240726C00051000 | 2024-06-28 1:08PM EDT | 51.00 | 0.03 | 0.02 | 0.47 | -0.01 | -25.00% | 11 | 75 | 53.81% |
| BMY240726C00053000 | 2024-06-20 3:48PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 44.92% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726P00033000 | 2024-06-20 2:52PM EDT | 33.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 98.73% |
| BMY240726P00034000 | 2024-06-21 11:31AM EDT | 34.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 55.27% |
| BMY240726P00035000 | 2024-06-25 10:43AM EDT | 35.00 | 0.07 | 0.02 | 0.29 | 0.00 | - | 1 | 18 | 51.66% |
| BMY240726P00036000 | 2024-06-28 12:39PM EDT | 36.00 | 0.10 | 0.11 | 0.23 | -0.02 | -16.67% | 39 | 312 | 42.38% |
| BMY240726P00037000 | 2024-06-27 10:09AM EDT | 37.00 | 0.15 | 0.18 | 0.42 | 0.00 | - | 1 | 21 | 44.14% |
| BMY240726P00038000 | 2024-06-28 1:07PM EDT | 38.00 | 0.27 | 0.13 | 0.36 | -0.08 | -22.86% | 1 | 161 | 35.11% |
| BMY240726P00039000 | 2024-06-28 3:36PM EDT | 39.00 | 0.56 | 0.47 | 0.60 | +0.02 | +3.70% | 15 | 434 | 35.45% |
| BMY240726P00040000 | 2024-06-28 3:09PM EDT | 40.00 | 0.91 | 0.64 | 1.30 | +0.03 | +3.41% | 11 | 394 | 44.58% |
| BMY240726P00041000 | 2024-06-28 11:51AM EDT | 41.00 | 1.31 | 1.13 | 1.41 | +0.01 | +0.77% | 14 | 127 | 37.11% |
| BMY240726P00042000 | 2024-06-28 2:41PM EDT | 42.00 | 1.70 | 1.61 | 2.07 | -0.11 | -6.08% | 2 | 86 | 40.28% |
| BMY240726P00043000 | 2024-06-26 10:32AM EDT | 43.00 | 1.66 | 2.02 | 2.75 | 0.00 | - | 3 | 48 | 42.04% |
| BMY240726P00044000 | 2024-06-28 2:19PM EDT | 44.00 | 2.94 | 2.44 | 4.25 | +0.57 | +24.05% | 5 | 105 | 61.43% |
| BMY240726P00045000 | 2024-06-21 12:28PM EDT | 45.00 | 4.50 | 2.79 | 5.15 | 0.00 | - | 1 | 18 | 66.41% |
| BMY240726P00046000 | 2024-06-10 10:51AM EDT | 46.00 | 4.85 | 3.25 | 6.35 | 0.00 | - | - | 1 | 77.98% |
| BMY240726P00048000 | 2024-06-11 12:41PM EDT | 48.00 | 5.80 | 5.85 | 8.15 | 0.00 | - | - | 60 | 52.98% |
| BMY240726P00051000 | 2024-06-10 3:12PM EDT | 51.00 | 9.10 | 8.65 | 11.55 | 0.00 | - | - | 1 | 70.22% |
© 2024 Yahoo. All rights reserved.