Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00035000 | 2024-04-26 9:55AM EDT | 35.00 | 9.64 | 8.20 | 11.00 | +9.64 | - | 1 | 0 | 219.34% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 3.90 | 6.05 | +6.05 | - | - | 2 | 83.40% |
| BMY240503C00040000 | 2024-04-26 10:55AM EDT | 40.00 | 5.12 | 3.85 | 5.40 | +5.12 | - | 70 | 89 | 99.80% |
| BMY240503C00040500 | 2024-04-25 1:30PM EDT | 40.50 | 4.11 | 4.15 | 4.95 | +4.11 | - | - | 1 | 66.02% |
| BMY240503C00042000 | 2024-04-26 2:54PM EDT | 42.00 | 3.30 | 2.68 | 4.05 | +0.50 | +17.86% | 12 | 2 | 69.34% |
| BMY240503C00043000 | 2024-04-26 11:45AM EDT | 43.00 | 2.42 | 1.92 | 2.09 | +2.42 | - | 3 | 0 | 38.67% |
| BMY240503C00043500 | 2024-04-26 1:10PM EDT | 43.50 | 1.86 | 1.43 | 1.65 | +1.86 | - | 11 | 1 | 35.45% |
| BMY240503C00044000 | 2024-04-26 3:59PM EDT | 44.00 | 1.12 | 0.96 | 1.18 | +0.02 | +1.82% | 340 | 130 | 29.49% |
| BMY240503C00044500 | 2024-04-26 3:56PM EDT | 44.50 | 0.75 | 0.75 | 0.83 | +0.75 | - | 116 | 70 | 28.03% |
| BMY240503C00045000 | 2024-04-26 3:53PM EDT | 45.00 | 0.53 | 0.49 | 0.52 | +0.53 | - | 485 | 364 | 25.78% |
| BMY240503C00045500 | 2024-04-26 3:55PM EDT | 45.50 | 0.30 | 0.29 | 0.33 | +0.30 | - | 767 | 294 | 25.98% |
| BMY240503C00046000 | 2024-04-26 3:57PM EDT | 46.00 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 714 | 114 | 25.68% |
| BMY240503C00046500 | 2024-04-26 3:57PM EDT | 46.50 | 0.10 | 0.08 | 0.11 | +0.10 | - | 406 | 67 | 26.17% |
| BMY240503C00047000 | 2024-04-26 3:41PM EDT | 47.00 | 0.08 | 0.04 | 0.07 | -0.04 | -33.33% | 234 | 33 | 27.54% |
| BMY240503C00047500 | 2024-04-26 3:07PM EDT | 47.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 35 | 59 | 29.69% |
| BMY240503C00048000 | 2024-04-26 2:47PM EDT | 48.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 63 | 178 | 33.59% |
| BMY240503C00048500 | 2024-04-26 3:30PM EDT | 48.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 19 | 378 | 33.99% |
| BMY240503C00049000 | 2024-04-26 3:28PM EDT | 49.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 4 | 300 | 50.59% |
| BMY240503C00049500 | 2024-04-25 10:30AM EDT | 49.50 | 0.04 | 0.01 | 0.28 | 0.00 | - | 23 | 59 | 57.42% |
| BMY240503C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 38 | 470 | 41.80% |
| BMY240503C00051000 | 2024-04-26 11:03AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 624 | 50.00% |
| BMY240503C00052000 | 2024-04-26 3:15PM EDT | 52.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 33 | 441 | 68.36% |
| BMY240503C00053000 | 2024-04-26 3:16PM EDT | 53.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 30 | 340 | 75.39% |
| BMY240503C00054000 | 2024-04-26 10:18AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 286 | 127 | 56.25% |
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 3 | 153 | 59.38% |
| BMY240503C00056000 | 2024-04-25 3:34PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 443 | 65.63% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 86 | 68.75% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 47 | 75.00% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 78.13% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 81.25% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 87.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 2024-04-17 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 83.59% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 1.17 | +0.01 | - | 430 | - | 144.73% |
| BMY240503P00038000 | 2024-04-26 3:38PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 180 | 6 | 58.59% |
| BMY240503P00039000 | 2024-04-25 1:06PM EDT | 39.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 11 | 14 | 54.69% |
| BMY240503P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 86 | 134 | 50.00% |
| BMY240503P00040500 | 2024-04-26 3:48PM EDT | 40.50 | 0.02 | 0.01 | 0.05 | +0.02 | - | 2 | 119 | 47.27% |
| BMY240503P00041000 | 2024-04-26 3:15PM EDT | 41.00 | 0.02 | 0.01 | 0.18 | -0.02 | -50.00% | 4 | 213 | 58.40% |
| BMY240503P00041500 | 2024-04-25 2:11PM EDT | 41.50 | 0.07 | 0.01 | 0.04 | +0.07 | - | - | 101 | 36.33% |
| BMY240503P00042000 | 2024-04-26 2:45PM EDT | 42.00 | 0.03 | 0.02 | 0.18 | -0.07 | -70.00% | 228 | 148 | 46.68% |
| BMY240503P00042500 | 2024-04-26 3:55PM EDT | 42.50 | 0.05 | 0.03 | 0.06 | +0.05 | - | 22 | 168 | 29.69% |
| BMY240503P00043000 | 2024-04-26 3:51PM EDT | 43.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 43 | 63 | 26.76% |
| BMY240503P00043500 | 2024-04-26 3:59PM EDT | 43.50 | 0.12 | 0.11 | 0.14 | +0.12 | - | 297 | 140 | 25.78% |
| BMY240503P00044000 | 2024-04-26 3:56PM EDT | 44.00 | 0.24 | 0.20 | 0.24 | -0.16 | -40.00% | 353 | 232 | 24.90% |
| BMY240503P00044500 | 2024-04-26 3:55PM EDT | 44.50 | 0.38 | 0.36 | 0.40 | +0.38 | - | 110 | 428 | 24.41% |
| BMY240503P00045000 | 2024-04-26 3:56PM EDT | 45.00 | 0.62 | 0.58 | 0.62 | -0.24 | -27.91% | 532 | 263 | 23.54% |
| BMY240503P00045500 | 2024-04-26 3:40PM EDT | 45.50 | 0.80 | 0.89 | 0.93 | -0.34 | -29.82% | 52 | 56 | 23.54% |
| BMY240503P00046000 | 2024-04-26 3:53PM EDT | 46.00 | 1.28 | 1.22 | 1.37 | -0.04 | -3.03% | 297 | 271 | 27.34% |
| BMY240503P00046500 | 2024-04-26 3:38PM EDT | 46.50 | 1.52 | 1.57 | 1.90 | -0.21 | -12.14% | 38 | 256 | 35.35% |
| BMY240503P00047000 | 2024-04-26 3:47PM EDT | 47.00 | 2.14 | 2.05 | 2.38 | -0.09 | -4.04% | 28 | 300 | 39.94% |
| BMY240503P00047500 | 2024-04-26 2:48PM EDT | 47.50 | 2.20 | 2.34 | 2.89 | -0.51 | -18.82% | 12 | 188 | 46.09% |
| BMY240503P00048000 | 2024-04-26 3:48PM EDT | 48.00 | 3.15 | 2.84 | 4.20 | +0.07 | +2.27% | 26 | 514 | 59.96% |
| BMY240503P00048500 | 2024-04-26 1:35PM EDT | 48.50 | 3.30 | 2.63 | 4.65 | -0.17 | -4.90% | 9 | 112 | 100.49% |
| BMY240503P00049000 | 2024-04-26 3:47PM EDT | 49.00 | 4.12 | 3.05 | 5.20 | -0.12 | -2.83% | 50 | 357 | 109.28% |
| BMY240503P00049500 | 2024-04-26 1:21PM EDT | 49.50 | 4.43 | 3.95 | 5.70 | -0.32 | -6.74% | 5 | 12 | 60.35% |
| BMY240503P00050000 | 2024-04-26 1:16PM EDT | 50.00 | 4.88 | 5.00 | 5.30 | -0.61 | -11.11% | 4 | 186 | 62.11% |
| BMY240503P00051000 | 2024-04-26 3:05PM EDT | 51.00 | 5.73 | 5.65 | 7.30 | -0.78 | -11.98% | 193 | 111 | 86.62% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.00 | 8.60 | 0.00 | - | 27 | 17 | 119.04% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 7.50 | 8.85 | 0.00 | - | 7 | 4 | 61.72% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 8.55 | 10.55 | +4.00 | +76.19% | 2 | 2 | 118.56% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 9.25 | 11.05 | 0.00 | - | 15 | 0 | 50.00% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 10.95 | 12.30 | +6.70 | - | - | 0 | 140.72% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 12.00 | 12.75 | +7.73 | - | - | 0 | 123.24% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 17.45 | 18.35 | +17.55 | - | - | 0 | 157.03% |
© 2024 Yahoo. All rights reserved.