Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250321C00030000 | 2024-07-03 11:46AM EDT | 30.00 | 10.40 | 10.10 | 10.55 | -1.84 | -15.03% | 2 | 10 | 28.88% |
| BMY250321C00035000 | 2024-06-26 2:26PM EDT | 35.00 | 8.65 | 6.30 | 7.15 | 0.00 | - | 153 | 0 | 32.81% |
| BMY250321C00038000 | 2024-07-03 11:34AM EDT | 38.00 | 4.75 | 4.50 | 4.70 | -1.75 | -26.92% | 2 | 0 | 27.21% |
| BMY250321C00040000 | 2024-07-02 11:25AM EDT | 40.00 | 3.75 | 3.45 | 3.65 | -0.27 | -6.72% | 3 | 550 | 26.86% |
| BMY250321C00042000 | 2024-07-02 1:53PM EDT | 42.00 | 2.99 | 2.45 | 2.90 | 0.00 | - | 2 | 594 | 27.44% |
| BMY250321C00045000 | 2024-07-03 10:45AM EDT | 45.00 | 1.88 | 1.70 | 1.86 | -0.08 | -4.08% | 59 | 377 | 26.81% |
| BMY250321C00047000 | 2024-07-03 11:45AM EDT | 47.00 | 1.37 | 1.25 | 1.40 | -0.08 | -5.52% | 20 | 0 | 26.91% |
| BMY250321C00050000 | 2024-07-02 3:58PM EDT | 50.00 | 0.95 | 0.78 | 0.93 | +0.02 | +2.15% | 10 | 0 | 27.34% |
| BMY250321C00052500 | 2024-07-02 3:54PM EDT | 52.50 | 0.65 | 0.52 | 0.67 | 0.00 | - | 15 | 39 | 27.86% |
| BMY250321C00055000 | 2024-07-03 12:34PM EDT | 55.00 | 0.40 | 0.21 | 0.50 | -0.09 | -18.37% | 1 | 30 | 28.57% |
| BMY250321C00060000 | 2024-06-04 3:23PM EDT | 60.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 30.18% |
| BMY250321C00065000 | 2024-06-17 11:00AM EDT | 65.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 5 | 0 | 36.67% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250321P00025000 | 2024-07-03 10:02AM EDT | 25.00 | 0.22 | 0.12 | 0.23 | +0.05 | +29.41% | 5 | 0 | 35.35% |
| BMY250321P00030000 | 2024-07-03 12:15PM EDT | 30.00 | 0.64 | 0.54 | 0.65 | +0.09 | +16.36% | 1,150 | 0 | 31.54% |
| BMY250321P00035000 | 2024-07-02 1:15PM EDT | 35.00 | 1.58 | 1.49 | 1.89 | 0.00 | - | 2 | 0 | 31.03% |
| BMY250321P00038000 | 2024-07-03 11:51AM EDT | 38.00 | 2.73 | 2.66 | 2.86 | +0.22 | +8.76% | 22 | 2,236 | 28.96% |
| BMY250321P00040000 | 2024-07-03 12:12PM EDT | 40.00 | 3.70 | 3.55 | 3.75 | +0.25 | +7.25% | 306 | 0 | 28.06% |
| BMY250321P00042000 | 2024-07-02 11:23AM EDT | 42.00 | 4.45 | 4.60 | 5.00 | 0.00 | - | 30 | 1,015 | 28.66% |
| BMY250321P00045000 | 2024-07-02 3:53PM EDT | 45.00 | 6.51 | 6.55 | 7.00 | 0.00 | - | 3 | 0 | 28.42% |
| BMY250321P00047000 | 2024-07-01 3:18PM EDT | 47.00 | 7.50 | 8.15 | 8.40 | 0.00 | - | 1 | 13 | 27.45% |
| BMY250321P00050000 | 2024-07-02 2:42PM EDT | 50.00 | 10.47 | 10.60 | 11.20 | 0.00 | - | 1 | 15 | 30.70% |
| BMY250321P00052500 | 2024-06-28 1:09PM EDT | 52.50 | 11.40 | 13.05 | 13.60 | 0.00 | - | 30 | 0 | 33.41% |
| BMY250321P00055000 | 2024-05-29 10:31AM EDT | 55.00 | 15.50 | 13.35 | 13.75 | 0.00 | - | 6 | 16 | 0.00% |
| BMY250321P00065000 | 2024-06-26 2:25PM EDT | 65.00 | 22.90 | 23.70 | 26.70 | 0.00 | - | - | 14 | 54.66% |
© 2024 Yahoo. All rights reserved.