Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115C00035000 | 2024-06-24 12:41PM EDT | 35.00 | 7.68 | 6.20 | 7.90 | 0.00 | - | 1 | 653 | 40.19% |
| BMY241115C00038000 | 2024-06-18 10:26AM EDT | 38.00 | 4.30 | 4.50 | 5.85 | 0.00 | - | 157 | 487 | 39.23% |
| BMY241115C00039000 | 2024-06-26 10:09AM EDT | 39.00 | 5.20 | 3.95 | 5.15 | 0.00 | - | 24 | 305 | 37.92% |
| BMY241115C00040000 | 2024-06-28 10:21AM EDT | 40.00 | 3.90 | 2.94 | 3.70 | +0.25 | +6.85% | 4 | 361 | 28.64% |
| BMY241115C00041000 | 2024-06-28 1:21PM EDT | 41.00 | 3.33 | 2.89 | 3.15 | -0.37 | -10.00% | 11 | 589 | 28.35% |
| BMY241115C00042000 | 2024-06-28 1:15PM EDT | 42.00 | 2.85 | 2.49 | 2.78 | +0.18 | +6.74% | 31 | 745 | 29.30% |
| BMY241115C00043000 | 2024-06-28 1:21PM EDT | 43.00 | 2.38 | 2.10 | 2.35 | +0.18 | +8.18% | 20 | 481 | 29.14% |
| BMY241115C00044000 | 2024-06-21 3:09PM EDT | 44.00 | 2.04 | 1.71 | 1.93 | 0.00 | - | 11 | 199 | 28.59% |
| BMY241115C00045000 | 2024-06-28 3:08PM EDT | 45.00 | 1.50 | 1.43 | 1.73 | -0.14 | -8.54% | 14 | 182 | 29.79% |
| BMY241115C00046000 | 2024-06-28 9:30AM EDT | 46.00 | 1.24 | 1.03 | 1.38 | -0.27 | -17.88% | 3 | 355 | 29.00% |
| BMY241115C00047000 | 2024-06-28 11:31AM EDT | 47.00 | 1.15 | 0.44 | 1.20 | -0.12 | -9.45% | 8 | 171 | 29.66% |
| BMY241115C00048000 | 2024-06-28 11:32AM EDT | 48.00 | 0.94 | 0.70 | 0.98 | -0.11 | -10.48% | 2 | 227 | 29.47% |
| BMY241115C00049000 | 2024-06-28 11:28AM EDT | 49.00 | 0.77 | 0.63 | 0.92 | +0.01 | +1.32% | 2 | 94 | 30.98% |
| BMY241115C00050000 | 2024-06-27 11:47AM EDT | 50.00 | 0.65 | 0.36 | 0.62 | 0.00 | - | 13 | 2,463 | 28.83% |
| BMY241115C00052500 | 2024-06-28 12:02PM EDT | 52.50 | 0.36 | 0.31 | 0.54 | +0.04 | +12.50% | 1 | 345 | 32.18% |
| BMY241115C00055000 | 2024-06-28 1:12PM EDT | 55.00 | 0.25 | 0.20 | 0.26 | -0.06 | -19.35% | 4 | 18 | 30.32% |
| BMY241115C00060000 | 2024-06-25 3:40PM EDT | 60.00 | 0.12 | 0.04 | 1.38 | 0.00 | - | 2 | 28 | 57.76% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115P00025000 | 2024-06-25 2:14PM EDT | 25.00 | 0.05 | 0.03 | 1.36 | 0.00 | - | 1 | 136 | 66.99% |
| BMY241115P00030000 | 2024-06-28 3:06PM EDT | 30.00 | 0.21 | 0.06 | 0.32 | -0.01 | -4.55% | 1 | 108 | 38.28% |
| BMY241115P00035000 | 2024-06-27 2:24PM EDT | 35.00 | 0.75 | 0.72 | 1.01 | 0.00 | - | 128 | 5,164 | 35.16% |
| BMY241115P00038000 | 2024-06-27 2:40PM EDT | 38.00 | 1.50 | 1.32 | 1.66 | 0.00 | - | 6 | 5,817 | 31.86% |
| BMY241115P00039000 | 2024-06-28 1:07PM EDT | 39.00 | 1.72 | 1.70 | 2.04 | +0.13 | +8.18% | 75 | 854 | 31.79% |
| BMY241115P00040000 | 2024-06-28 11:57AM EDT | 40.00 | 2.35 | 2.26 | 2.37 | +0.06 | +2.62% | 173 | 405 | 30.69% |
| BMY241115P00041000 | 2024-06-28 2:41PM EDT | 41.00 | 2.67 | 2.73 | 3.70 | +0.09 | +3.49% | 34 | 1,757 | 39.08% |
| BMY241115P00042000 | 2024-06-28 2:09PM EDT | 42.00 | 3.10 | 3.25 | 4.35 | -0.20 | -6.06% | 43 | 2,462 | 40.09% |
| BMY241115P00043000 | 2024-06-28 3:16PM EDT | 43.00 | 3.90 | 3.20 | 4.95 | +0.05 | +1.30% | 161 | 904 | 40.23% |
| BMY241115P00044000 | 2024-06-26 2:09PM EDT | 44.00 | 3.95 | 3.45 | 5.60 | 0.00 | - | 21 | 900 | 40.50% |
| BMY241115P00045000 | 2024-06-26 2:15PM EDT | 45.00 | 4.60 | 4.15 | 6.00 | 0.00 | - | 3 | 608 | 37.94% |
| BMY241115P00046000 | 2024-06-27 1:18PM EDT | 46.00 | 5.75 | 4.95 | 6.85 | 0.00 | - | 2 | 1,295 | 39.55% |
| BMY241115P00047000 | 2024-06-25 2:15PM EDT | 47.00 | 6.27 | 5.80 | 7.55 | 0.00 | - | 2 | 252 | 39.33% |
| BMY241115P00048000 | 2024-06-26 2:07PM EDT | 48.00 | 6.80 | 7.45 | 8.50 | 0.00 | - | 2 | 567 | 41.50% |
| BMY241115P00049000 | 2024-06-21 2:46PM EDT | 49.00 | 8.35 | 7.40 | 9.40 | 0.00 | - | 6 | 367 | 42.97% |
| BMY241115P00050000 | 2024-06-11 12:57PM EDT | 50.00 | 8.18 | 8.90 | 9.65 | 0.00 | - | 5 | 7 | 36.55% |
| BMY241115P00052500 | 2024-06-20 12:19PM EDT | 52.50 | 12.35 | 9.75 | 12.55 | 0.00 | - | 3 | 2 | 46.85% |
| BMY241115P00055000 | 2024-06-25 12:45PM EDT | 55.00 | 13.60 | 12.00 | 14.95 | 0.00 | - | 2 | 49 | 50.51% |
| BMY241115P00060000 | 2024-06-26 10:40AM EDT | 60.00 | 17.60 | 18.70 | 20.20 | 0.00 | - | 1 | 6 | 51.81% |
| BMY241115P00065000 | 2024-06-21 11:46AM EDT | 65.00 | 24.30 | 23.55 | 25.55 | 0.00 | - | 1 | 2 | 60.60% |
© 2024 Yahoo. All rights reserved.