Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 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 | - | - | 0 | 0.00% |
| BMY240426C00041000 | 2024-04-12 3:35PM EDT | 41.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240426C00042000 | 2024-04-19 2:41PM EDT | 42.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BMY240426C00044000 | 2024-04-19 10:28AM EDT | 44.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240426C00045000 | 2024-04-24 11:05AM EDT | 45.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240426C00045500 | 2024-04-19 11:28AM EDT | 45.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BMY240426C00046000 | 2024-04-22 10:11AM EDT | 46.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BMY240426C00046500 | 2024-04-24 3:38PM EDT | 46.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY240426C00047000 | 2024-04-24 3:59PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BMY240426C00047500 | 2024-04-24 3:59PM EDT | 47.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BMY240426C00048000 | 2024-04-24 3:31PM EDT | 48.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BMY240426C00048500 | 2024-04-24 3:59PM EDT | 48.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| BMY240426C00049000 | 2024-04-24 3:59PM EDT | 49.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 1.56% |
| BMY240426C00049500 | 2024-04-24 3:56PM EDT | 49.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| BMY240426C00050000 | 2024-04-24 3:59PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,461 | 0 | 12.50% |
| BMY240426C00051000 | 2024-04-24 3:57PM EDT | 51.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 12.50% |
| BMY240426C00052000 | 2024-04-24 3:58PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 25.00% |
| BMY240426C00053000 | 2024-04-24 3:55PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| BMY240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| BMY240426C00055000 | 2024-04-24 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BMY240426C00056000 | 2024-04-23 12:22PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BMY240426C00057000 | 2024-04-23 10:23AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BMY240426C00058000 | 2024-04-24 3:07PM EDT | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMY240426C00059000 | 2024-04-04 11:06AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240426C00060000 | 2024-04-24 3:07PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BMY240426C00061000 | 2024-04-02 10:13AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240426C00062000 | 2024-04-22 3:11PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMY240426C00070000 | 2024-03-19 11:12AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 108 | 168.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00040000 | 2024-04-24 2:48PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240426P00040500 | 2024-04-22 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BMY240426P00041000 | 2024-04-24 3:57PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| BMY240426P00041500 | 2024-04-24 3:52PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BMY240426P00042000 | 2024-04-24 1:40PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BMY240426P00042500 | 2024-04-23 3:32PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240426P00043000 | 2024-04-24 9:37AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240426P00043500 | 2024-04-24 3:20PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BMY240426P00044000 | 2024-04-24 3:59PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| BMY240426P00044500 | 2024-04-24 3:18PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BMY240426P00045000 | 2024-04-24 3:53PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| BMY240426P00045500 | 2024-04-24 3:56PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BMY240426P00046000 | 2024-04-24 3:56PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 25.00% |
| BMY240426P00046500 | 2024-04-24 3:58PM EDT | 46.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| BMY240426P00047000 | 2024-04-24 3:57PM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| BMY240426P00047500 | 2024-04-24 3:59PM EDT | 47.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| BMY240426P00048000 | 2024-04-24 3:59PM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 6.25% |
| BMY240426P00048500 | 2024-04-24 3:48PM EDT | 48.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 3.13% |
| BMY240426P00049000 | 2024-04-24 3:59PM EDT | 49.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| BMY240426P00049500 | 2024-04-24 3:44PM EDT | 49.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BMY240426P00050000 | 2024-04-24 3:41PM EDT | 50.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| BMY240426P00051000 | 2024-04-24 3:46PM EDT | 51.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BMY240426P00052000 | 2024-04-24 3:41PM EDT | 52.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| BMY240426P00053000 | 2024-04-22 3:59PM EDT | 53.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BMY240426P00054000 | 2024-04-11 11:32AM EDT | 54.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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.