Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00040000 | 2024-04-11 12:16PM EDT | 40.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BMY240426C00041000 | 2024-04-12 3:35PM EDT | 41.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BMY240426C00042000 | 2024-04-19 2:41PM EDT | 42.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| BMY240426C00044000 | 2024-04-19 10:28AM EDT | 44.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240426C00045000 | 2024-04-18 1:09PM EDT | 45.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BMY240426C00045500 | 2024-04-19 11:28AM EDT | 45.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| BMY240426C00046000 | 2024-04-22 10:11AM EDT | 46.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| BMY240426C00046500 | 2024-04-22 11:26AM EDT | 46.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| BMY240426C00047000 | 2024-04-19 3:18PM EDT | 47.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| BMY240426C00047500 | 2024-04-22 10:48AM EDT | 47.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 0.00% |
| BMY240426C00048000 | 2024-04-22 3:48PM EDT | 48.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 32 | 438 | 0.00% |
| BMY240426C00048500 | 2024-04-22 2:29PM EDT | 48.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 51 | 434 | 0.00% |
| BMY240426C00049000 | 2024-04-22 3:51PM EDT | 49.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 337 | 1,134 | 0.00% |
| BMY240426C00049500 | 2024-04-22 3:45PM EDT | 49.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 625 | 847 | 0.78% |
| BMY240426C00050000 | 2024-04-22 3:50PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 466 | 1,387 | 3.13% |
| BMY240426C00051000 | 2024-04-22 3:59PM EDT | 51.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 471 | 1,806 | 6.25% |
| BMY240426C00052000 | 2024-04-22 3:58PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 495 | 1,087 | 12.50% |
| BMY240426C00053000 | 2024-04-22 3:24PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 976 | 12.50% |
| BMY240426C00054000 | 2024-04-22 3:58PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 1,154 | 25.00% |
| BMY240426C00055000 | 2024-04-22 3:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 1,615 | 25.00% |
| BMY240426C00056000 | 2024-04-22 10:50AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 25.00% |
| BMY240426C00057000 | 2024-04-18 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 385 | 25.00% |
| BMY240426C00058000 | 2024-04-22 9:35AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 50.00% |
| BMY240426C00059000 | 2024-04-04 11:06AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| BMY240426C00060000 | 2024-04-22 10:53AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 50.00% |
| BMY240426C00061000 | 2024-04-02 10:13AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| BMY240426C00062000 | 2024-04-22 3:11PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| BMY240426C00070000 | 2024-03-19 11:12AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 108 | 118.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00040000 | 2024-04-19 3:12PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BMY240426P00040500 | 2024-04-22 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| BMY240426P00041000 | 2024-04-19 1:40PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 241 | 50.00% |
| BMY240426P00041500 | 2024-04-22 12:23PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 50.00% |
| BMY240426P00042000 | 2024-04-22 10:36AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 203 | 269 | 50.00% |
| BMY240426P00042500 | 2024-04-22 12:23PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 34 | 25.00% |
| BMY240426P00043000 | 2024-04-17 3:54PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| BMY240426P00043500 | 2024-04-19 11:08AM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| BMY240426P00044000 | 2024-04-19 3:23PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 25.00% |
| BMY240426P00044500 | 2024-04-22 3:49PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| BMY240426P00045000 | 2024-04-22 12:45PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,023 | 129 | 25.00% |
| BMY240426P00045500 | 2024-04-22 3:55PM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 25.00% |
| BMY240426P00046000 | 2024-04-22 3:42PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,263 | 445 | 12.50% |
| BMY240426P00046500 | 2024-04-22 2:43PM EDT | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 245 | 12.50% |
| BMY240426P00047000 | 2024-04-22 3:50PM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 536 | 12.50% |
| BMY240426P00047500 | 2024-04-22 3:00PM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 54 | 682 | 12.50% |
| BMY240426P00048000 | 2024-04-22 3:50PM EDT | 48.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 288 | 1,150 | 6.25% |
| BMY240426P00048500 | 2024-04-22 3:25PM EDT | 48.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 23 | 401 | 6.25% |
| BMY240426P00049000 | 2024-04-22 3:36PM EDT | 49.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 167 | 877 | 3.13% |
| BMY240426P00049500 | 2024-04-22 3:35PM EDT | 49.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 15 | 169 | 0.00% |
| BMY240426P00050000 | 2024-04-22 3:51PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 762 | 0.00% |
| BMY240426P00051000 | 2024-04-22 3:47PM EDT | 51.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 53 | 375 | 0.00% |
| BMY240426P00052000 | 2024-04-22 2:30PM EDT | 52.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 0.00% |
| BMY240426P00053000 | 2024-04-22 3:59PM EDT | 53.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 58 | 68 | 0.00% |
| BMY240426P00054000 | 2024-04-11 11:32AM EDT | 54.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BMY240426P00055000 | 2024-04-17 2:16PM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BMY240426P00056000 | 2024-04-19 3:58PM EDT | 56.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMY240426P00057000 | 2024-03-27 10:29AM EDT | 57.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240426P00059000 | 2024-04-10 3:30PM EDT | 59.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240426P00065000 | 2024-04-10 9:41AM EDT | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.