Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00040000 | 2024-04-17 2:21PM EDT | 40.00 | 9.20 | 4.90 | 6.45 | 0.00 | - | 3 | 61 | 29.98% |
| BMY241018C00041000 | 2024-04-18 10:05AM EDT | 41.00 | 8.45 | 5.50 | 7.10 | 0.00 | - | 1 | 3 | 41.81% |
| BMY241018C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 4.90 | 4.80 | 5.00 | 0.00 | - | 7 | 4,496 | 28.27% |
| BMY241018C00043000 | 2024-04-26 9:47AM EDT | 43.00 | 4.18 | 4.15 | 4.75 | -3.12 | -42.74% | 1 | 200 | 30.98% |
| BMY241018C00044000 | 2024-04-26 11:45AM EDT | 44.00 | 4.00 | 3.65 | 3.75 | +0.35 | +9.59% | 1 | 674 | 26.98% |
| BMY241018C00045000 | 2024-04-26 10:51AM EDT | 45.00 | 3.35 | 2.82 | 3.20 | +0.20 | +6.35% | 57 | 157 | 26.42% |
| BMY241018C00046000 | 2024-04-26 11:38AM EDT | 46.00 | 2.94 | 2.55 | 2.73 | +0.22 | +8.09% | 13 | 84 | 26.11% |
| BMY241018C00047000 | 2024-04-25 1:17PM EDT | 47.00 | 2.15 | 2.13 | 2.30 | -0.08 | -3.59% | 2 | 35 | 25.76% |
| BMY241018C00048000 | 2024-04-23 11:56AM EDT | 48.00 | 4.20 | 1.83 | 1.93 | 0.00 | - | 10 | 93 | 25.51% |
| BMY241018C00049000 | 2024-04-26 9:37AM EDT | 49.00 | 1.39 | 1.52 | 1.60 | -0.18 | -11.46% | 1 | 138 | 25.22% |
| BMY241018C00050000 | 2024-04-26 3:40PM EDT | 50.00 | 1.35 | 1.24 | 1.32 | +0.06 | +4.65% | 14 | 348 | 25.01% |
| BMY241018C00052500 | 2024-04-26 1:21PM EDT | 52.50 | 0.81 | 0.70 | 0.80 | +0.06 | +8.00% | 48 | 447 | 24.68% |
| BMY241018C00055000 | 2024-04-26 3:55PM EDT | 55.00 | 0.44 | 0.44 | 0.48 | -0.03 | -6.38% | 24 | 8,676 | 24.66% |
| BMY241018C00057500 | 2024-04-26 3:17PM EDT | 57.50 | 0.30 | 0.25 | 0.28 | -0.04 | -11.76% | 11 | 2,322 | 24.66% |
| BMY241018C00060000 | 2024-04-26 3:54PM EDT | 60.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 367 | 1,516 | 25.24% |
| BMY241018C00062500 | 2024-04-24 9:47AM EDT | 62.50 | 0.25 | 0.07 | 0.38 | 0.00 | - | 5 | 50 | 32.72% |
| BMY241018C00065000 | 2024-04-26 2:05PM EDT | 65.00 | 0.09 | 0.05 | 0.11 | -0.03 | -25.00% | 2 | 1,782 | 27.93% |
| BMY241018C00070000 | 2024-04-19 3:10PM EDT | 70.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 2 | 27 | 30.86% |
| BMY241018C00075000 | 2024-04-26 1:40PM EDT | 75.00 | 0.05 | 0.01 | 0.19 | -0.07 | -58.33% | 60 | 2 | 39.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00025000 | 2024-04-17 10:43AM EDT | 25.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 5 | 25 | 54.25% |
| BMY241018P00030000 | 2024-04-25 3:58PM EDT | 30.00 | 0.13 | 0.09 | 0.27 | 0.00 | - | 7 | 8 | 38.18% |
| BMY241018P00035000 | 2024-04-26 3:16PM EDT | 35.00 | 0.42 | 0.41 | 0.45 | -0.02 | -4.55% | 20 | 84 | 29.69% |
| BMY241018P00040000 | 2024-04-26 1:21PM EDT | 40.00 | 1.21 | 1.23 | 1.33 | -0.14 | -10.37% | 8 | 353 | 27.25% |
| BMY241018P00041000 | 2024-04-26 12:21PM EDT | 41.00 | 1.46 | 1.50 | 1.55 | -0.21 | -12.57% | 17 | 27 | 26.22% |
| BMY241018P00042000 | 2024-04-26 1:17PM EDT | 42.00 | 1.80 | 1.82 | 1.88 | -0.18 | -9.09% | 33 | 264 | 25.88% |
| BMY241018P00043000 | 2024-04-26 1:55PM EDT | 43.00 | 2.10 | 2.19 | 2.26 | -0.20 | -8.70% | 41 | 1,684 | 25.57% |
| BMY241018P00044000 | 2024-04-26 3:59PM EDT | 44.00 | 2.63 | 2.59 | 2.66 | +0.07 | +2.73% | 18 | 139 | 25.03% |
| BMY241018P00045000 | 2024-04-26 3:37PM EDT | 45.00 | 3.00 | 3.05 | 3.15 | -0.25 | -7.69% | 24 | 425 | 24.82% |
| BMY241018P00046000 | 2024-04-26 12:58PM EDT | 46.00 | 3.45 | 3.55 | 3.65 | -0.31 | -8.24% | 59 | 202 | 24.27% |
| BMY241018P00047000 | 2024-04-26 12:58PM EDT | 47.00 | 4.00 | 4.15 | 4.25 | -0.35 | -8.05% | 15 | 1,097 | 24.12% |
| BMY241018P00048000 | 2024-04-26 9:30AM EDT | 48.00 | 4.69 | 4.75 | 5.15 | -0.31 | -6.20% | 1 | 864 | 26.11% |
| BMY241018P00049000 | 2024-04-26 3:16PM EDT | 49.00 | 5.27 | 5.20 | 6.60 | -0.32 | -5.72% | 6 | 146 | 32.52% |
| BMY241018P00050000 | 2024-04-26 10:21AM EDT | 50.00 | 6.12 | 6.15 | 6.85 | -0.04 | -0.65% | 2 | 656 | 28.49% |
| BMY241018P00052500 | 2024-04-25 9:45AM EDT | 52.50 | 6.95 | 8.10 | 10.20 | 0.00 | - | 4 | 694 | 41.58% |
| BMY241018P00055000 | 2024-04-25 11:13AM EDT | 55.00 | 10.21 | 10.25 | 11.50 | -0.29 | -2.76% | 6 | 893 | 35.16% |
| BMY241018P00057500 | 2024-04-25 12:49PM EDT | 57.50 | 12.90 | 12.15 | 12.95 | 0.00 | - | 40 | 183 | 25.10% |
| BMY241018P00060000 | 2024-04-02 10:03AM EDT | 60.00 | 8.15 | 14.95 | 16.10 | 0.00 | - | 67 | 329 | 38.43% |
| BMY241018P00062500 | 2024-04-18 10:22AM EDT | 62.50 | 14.45 | 17.00 | 17.95 | 0.00 | - | 2 | 1 | 31.10% |
© 2024 Yahoo. All rights reserved.