Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00041000 | 2024-05-03 3:42PM EDT | 41.00 | 2.92 | 2.42 | 3.30 | 0.00 | - | 20 | 20 | 78.81% |
| BMY240510C00042000 | 2024-05-02 10:43AM EDT | 42.00 | 2.38 | 1.82 | 2.24 | +0.50 | +26.60% | 2 | 2 | 56.93% |
| BMY240510C00042500 | 2024-05-03 3:45PM EDT | 42.50 | 1.47 | 1.42 | 1.94 | 0.00 | - | 50 | 50 | 61.04% |
| BMY240510C00043000 | 2024-05-06 9:31AM EDT | 43.00 | 1.59 | 0.97 | 1.22 | +0.51 | +47.22% | 13 | 31 | 37.31% |
| BMY240510C00043500 | 2024-05-06 2:53PM EDT | 43.50 | 0.67 | 0.62 | 0.65 | -0.10 | -12.99% | 128 | 264 | 23.05% |
| BMY240510C00044000 | 2024-05-06 3:57PM EDT | 44.00 | 0.34 | 0.32 | 0.35 | -0.13 | -27.66% | 598 | 1,134 | 21.68% |
| BMY240510C00044500 | 2024-05-06 3:54PM EDT | 44.50 | 0.16 | 0.15 | 0.18 | -0.12 | -42.86% | 488 | 332 | 22.36% |
| BMY240510C00045000 | 2024-05-06 3:45PM EDT | 45.00 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 876 | 683 | 23.44% |
| BMY240510C00045500 | 2024-05-06 2:48PM EDT | 45.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 158 | 346 | 24.22% |
| BMY240510C00046000 | 2024-05-06 3:25PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 89 | 455 | 27.74% |
| BMY240510C00046500 | 2024-05-06 12:17PM EDT | 46.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 350 | 30.47% |
| BMY240510C00047000 | 2024-05-06 12:41PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 331 | 35.16% |
| BMY240510C00047500 | 2024-05-06 11:38AM EDT | 47.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 20 | 89 | 48.44% |
| BMY240510C00048000 | 2024-05-06 2:41PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 37 | 175 | 46.88% |
| BMY240510C00048500 | 2024-05-06 12:46PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 79 | 47 | 42.97% |
| BMY240510C00049000 | 2024-05-06 10:36AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 3,046 | 46.88% |
| BMY240510C00049500 | 2024-05-06 9:57AM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 151 | 50.00% |
| BMY240510C00050000 | 2024-05-03 3:42PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 228 | 50.00% |
| BMY240510C00051000 | 2024-05-06 12:49PM EDT | 51.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 112 | 60.94% |
| BMY240510C00052000 | 2024-05-06 1:26PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 103 | 1,133 | 68.75% |
| BMY240510C00053000 | 2024-05-06 12:22PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,356 | 68.75% |
| BMY240510C00054000 | 2024-05-02 9:41AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 650 | 75.00% |
| BMY240510C00055000 | 2024-05-01 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 81.25% |
| BMY240510C00056000 | 2024-04-29 11:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 247 | 87.50% |
| BMY240510C00057000 | 2024-05-06 12:32PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 835 | 93.75% |
| BMY240510C00058000 | 2024-04-26 11:32AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 63 | 96.88% |
| BMY240510C00059000 | 2024-04-25 12:06PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 103.13% |
| BMY240510C00060000 | 2024-04-25 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 104 | 106.25% |
| BMY240510C00061000 | 2024-04-25 9:38AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 300 | 112.50% |
| BMY240510C00062000 | 2024-04-25 9:37AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 118.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00034000 | 2024-05-02 9:48AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| BMY240510P00035000 | 2024-05-02 12:51PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 499 | 84.38% |
| BMY240510P00036000 | 2024-05-03 10:30AM EDT | 36.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 425 | 443 | 153.71% |
| BMY240510P00037000 | 2024-05-03 2:54PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 82 | 70.31% |
| BMY240510P00037500 | 2024-05-03 2:19PM EDT | 37.50 | 0.01 | 0.00 | 0.67 | 0.00 | - | 7 | 7 | 129.69% |
| BMY240510P00038000 | 2024-04-29 3:42PM EDT | 38.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 52 | 102 | 118.95% |
| BMY240510P00038500 | 2024-05-06 1:15PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 192 | 50 | 50.00% |
| BMY240510P00039000 | 2024-05-06 2:37PM EDT | 39.00 | 0.02 | 0.01 | 0.22 | +0.01 | +100.00% | 5 | 236 | 78.52% |
| BMY240510P00039500 | 2024-05-03 2:28PM EDT | 39.50 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 1 | 95 | 60.94% |
| BMY240510P00040000 | 2024-05-06 2:58PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 8 | 152 | 49.22% |
| BMY240510P00040500 | 2024-05-06 11:46AM EDT | 40.50 | 0.10 | 0.01 | 0.09 | +0.07 | +233.33% | 1 | 60 | 55.08% |
| BMY240510P00041000 | 2024-05-06 12:22PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 130 | 35.16% |
| BMY240510P00041500 | 2024-05-06 2:58PM EDT | 41.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 52 | 34.57% |
| BMY240510P00042000 | 2024-05-06 2:37PM EDT | 42.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 59 | 115 | 30.08% |
| BMY240510P00042500 | 2024-05-06 3:34PM EDT | 42.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 18 | 245 | 23.83% |
| BMY240510P00043000 | 2024-05-06 3:34PM EDT | 43.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 197 | 1,231 | 21.88% |
| BMY240510P00043500 | 2024-05-06 3:49PM EDT | 43.50 | 0.22 | 0.19 | 0.21 | -0.06 | -21.43% | 167 | 702 | 20.61% |
| BMY240510P00044000 | 2024-05-06 3:26PM EDT | 44.00 | 0.47 | 0.39 | 0.42 | 0.00 | - | 359 | 391 | 20.02% |
| BMY240510P00044500 | 2024-05-06 3:56PM EDT | 44.50 | 0.75 | 0.56 | 0.78 | -0.07 | -8.54% | 75 | 195 | 22.36% |
| BMY240510P00045000 | 2024-05-06 1:14PM EDT | 45.00 | 1.16 | 1.04 | 1.21 | -0.12 | -9.38% | 151 | 380 | 25.20% |
| BMY240510P00045500 | 2024-05-03 10:45AM EDT | 45.50 | 1.50 | 1.53 | 1.97 | -0.23 | -13.29% | 1 | 38 | 51.76% |
| BMY240510P00046000 | 2024-05-06 3:04PM EDT | 46.00 | 2.04 | 2.01 | 2.26 | -0.12 | -5.56% | 9 | 148 | 43.36% |
| BMY240510P00046500 | 2024-05-06 11:44AM EDT | 46.50 | 2.48 | 2.34 | 2.67 | +0.12 | +5.08% | 1 | 6 | 39.45% |
| BMY240510P00047000 | 2024-05-06 3:04PM EDT | 47.00 | 3.11 | 2.25 | 3.20 | -0.02 | -0.64% | 12 | 100 | 49.02% |
| BMY240510P00047500 | 2024-05-06 3:06PM EDT | 47.50 | 3.54 | 2.62 | 3.70 | +0.70 | +24.65% | 4 | 9 | 54.69% |
| BMY240510P00048000 | 2024-05-06 9:30AM EDT | 48.00 | 3.55 | 3.95 | 4.20 | -0.55 | -13.41% | 16 | 83 | 59.77% |
| BMY240510P00048500 | 2024-05-06 3:06PM EDT | 48.50 | 4.59 | 4.50 | 4.95 | +0.34 | +8.00% | 4 | 23 | 68.75% |
| BMY240510P00049000 | 2024-05-02 3:12PM EDT | 49.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 71 | 2 | 69.92% |
| BMY240510P00049500 | 2024-04-24 10:22AM EDT | 49.50 | 1.48 | 3.55 | 5.70 | 0.00 | - | - | 8 | 75.00% |
| BMY240510P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 5.05 | 5.85 | 6.25 | 0.00 | - | 4 | 2 | 87.50% |
| BMY240510P00051000 | 2024-04-25 2:51PM EDT | 51.00 | 6.51 | 5.50 | 7.25 | 0.00 | - | 18 | 0 | 97.27% |
| BMY240510P00052000 | 2024-04-25 3:18PM EDT | 52.00 | 7.05 | 6.00 | 8.20 | 0.00 | - | 5 | 0 | 97.66% |
| BMY240510P00053000 | 2024-04-25 3:09PM EDT | 53.00 | 8.30 | 7.00 | 9.20 | 0.00 | - | 6 | 0 | 106.25% |
| BMY240510P00054000 | 2024-05-06 11:25AM EDT | 54.00 | 10.10 | 9.55 | 10.20 | +4.05 | +66.94% | 1 | 1 | 114.45% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 55.00 | 4.50 | 10.05 | 11.20 | 0.00 | - | - | 0 | 122.66% |
© 2024 Yahoo. All rights reserved.