Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 30.00 | 22.38 | 13.05 | 15.35 | 0.00 | - | 3 | 3 | 55.71% |
| BMY240816C00035000 | 2024-04-25 10:40AM EDT | 35.00 | 10.64 | 8.45 | 10.85 | 0.00 | - | 3 | 14 | 48.36% |
| BMY240816C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 5.80 | 5.80 | 5.90 | -0.05 | -0.85% | 75 | 70 | 30.49% |
| BMY240816C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 2.49 | 2.48 | 2.51 | +0.10 | +4.18% | 249 | 3,159 | 26.17% |
| BMY240816C00050000 | 2024-04-26 3:05PM EDT | 50.00 | 0.88 | 0.76 | 0.78 | +0.11 | +14.29% | 759 | 2,612 | 24.73% |
| BMY240816C00052500 | 2024-04-26 3:16PM EDT | 52.50 | 0.45 | 0.38 | 0.41 | +0.07 | +18.42% | 47 | 5,277 | 24.81% |
| BMY240816C00055000 | 2024-04-26 3:55PM EDT | 55.00 | 0.20 | 0.17 | 0.21 | -0.01 | -4.76% | 59 | 2,030 | 25.00% |
| BMY240816C00057500 | 2024-04-26 3:22PM EDT | 57.50 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 24 | 2,290 | 25.49% |
| BMY240816C00060000 | 2024-04-26 3:22PM EDT | 60.00 | 0.06 | 0.06 | 0.27 | +0.01 | +20.00% | 65 | 971 | 34.52% |
| BMY240816C00062500 | 2024-04-23 12:30PM EDT | 62.50 | 0.13 | 0.02 | 0.05 | 0.00 | - | 1 | 167 | 28.32% |
| BMY240816C00065000 | 2024-04-26 2:05PM EDT | 65.00 | 0.03 | 0.01 | 0.21 | -0.07 | -70.00% | 122 | 176 | 39.40% |
| BMY240816C00070000 | 2024-04-25 9:49AM EDT | 70.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 6 | 47 | 44.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 84 | 1 | 37.89% |
| BMY240816P00035000 | 2024-04-26 10:32AM EDT | 35.00 | 0.20 | 0.19 | 0.22 | -0.04 | -16.67% | 4 | 18 | 30.96% |
| BMY240816P00040000 | 2024-04-26 3:47PM EDT | 40.00 | 0.75 | 0.62 | 0.77 | -0.06 | -7.41% | 78 | 530 | 26.56% |
| BMY240816P00045000 | 2024-04-26 3:56PM EDT | 45.00 | 2.49 | 2.42 | 2.49 | +0.01 | +0.40% | 274 | 3,731 | 24.45% |
| BMY240816P00050000 | 2024-04-26 1:00PM EDT | 50.00 | 5.80 | 5.70 | 5.85 | -0.10 | -1.69% | 49 | 2,805 | 23.68% |
| BMY240816P00052500 | 2024-04-26 1:11PM EDT | 52.50 | 7.62 | 6.85 | 9.30 | -0.21 | -2.68% | 15 | 1,343 | 41.97% |
| BMY240816P00055000 | 2024-04-25 3:00PM EDT | 55.00 | 10.60 | 9.25 | 11.40 | +0.30 | +2.91% | 1 | 1,172 | 42.80% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 57.50 | 12.90 | 12.35 | 13.05 | 0.00 | - | 2 | 720 | 33.84% |
| BMY240816P00060000 | 2024-04-25 10:31AM EDT | 60.00 | 14.47 | 14.95 | 16.45 | 0.00 | - | 6 | 338 | 53.52% |
| BMY240816P00062500 | 2024-03-15 2:08PM EDT | 62.50 | 10.62 | 14.10 | 15.15 | 0.00 | - | 4 | 2 | 0.00% |
| BMY240816P00065000 | 2024-04-04 2:55PM EDT | 65.00 | 13.65 | 19.00 | 22.15 | 0.00 | - | 20 | 0 | 72.07% |
| BMY240816P00070000 | 2024-04-09 10:43AM EDT | 70.00 | 17.60 | 23.85 | 26.90 | 0.00 | - | 1 | 0 | 76.59% |
© 2024 Yahoo. All rights reserved.