Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240531C00035000 | 2024-04-26 11:43AM EDT | 35.00 | 10.55 | 7.30 | 9.85 | 0.00 | - | 2 | 1 | 86.87% |
| BMY240531C00036000 | 2024-04-26 11:43AM EDT | 36.00 | 9.50 | 7.90 | 9.20 | 0.00 | - | 2 | 1 | 68.36% |
| BMY240531C00040000 | 2024-05-01 10:28AM EDT | 40.00 | 4.90 | 3.85 | 5.35 | 0.00 | - | 1 | 10 | 63.33% |
| BMY240531C00041000 | 2024-04-30 10:45AM EDT | 41.00 | 3.86 | 3.25 | 5.10 | 0.00 | - | 1 | 1 | 50.93% |
| BMY240531C00044000 | 2024-05-03 3:32PM EDT | 44.00 | 1.04 | 1.07 | 1.13 | -0.06 | -5.45% | 38 | 160 | 23.34% |
| BMY240531C00045000 | 2024-05-03 2:24PM EDT | 45.00 | 0.64 | 0.63 | 0.67 | 0.00 | - | 37 | 128 | 22.41% |
| BMY240531C00046000 | 2024-05-03 1:36PM EDT | 46.00 | 0.31 | 0.32 | 0.38 | -0.05 | -13.89% | 28 | 125 | 22.27% |
| BMY240531C00047000 | 2024-05-03 3:40PM EDT | 47.00 | 0.20 | 0.17 | 0.20 | +0.01 | +5.26% | 61 | 1,101 | 22.17% |
| BMY240531C00048000 | 2024-05-03 2:50PM EDT | 48.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 3 | 269 | 22.75% |
| BMY240531C00049000 | 2024-05-03 9:50AM EDT | 49.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 5 | 457 | 24.81% |
| BMY240531C00050000 | 2024-05-03 10:22AM EDT | 50.00 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 10 | 82 | 28.32% |
| BMY240531C00051000 | 2024-05-01 12:59PM EDT | 51.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 50 | 52 | 41.31% |
| BMY240531C00052000 | 2024-05-03 12:41PM EDT | 52.00 | 0.03 | 0.02 | 0.24 | 0.00 | - | 39 | 1,591 | 44.63% |
| BMY240531C00053000 | 2024-05-03 3:05PM EDT | 53.00 | 0.03 | 0.00 | 0.29 | +0.01 | +50.00% | 14 | 812 | 50.68% |
| BMY240531C00054000 | 2024-05-02 11:02AM EDT | 54.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 295 | 67.77% |
| BMY240531C00055000 | 2024-05-01 12:49PM EDT | 55.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 882 | 58.20% |
| BMY240531C00056000 | 2024-04-18 9:57AM EDT | 56.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 5 | 89.31% |
| BMY240531C00057000 | 2024-04-22 1:00PM EDT | 57.00 | 0.10 | 0.00 | 1.92 | 0.00 | - | 203 | 64 | 90.04% |
| BMY240531C00058000 | 2024-04-23 1:11PM EDT | 58.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 200 | 0 | 97.07% |
| BMY240531C00059000 | 2024-04-23 12:20PM EDT | 59.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 60 | 30 | 100.78% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240531P00039000 | 2024-05-03 2:36PM EDT | 39.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 13 | 85 | 29.10% |
| BMY240531P00040000 | 2024-05-02 3:50PM EDT | 40.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 11 | 36 | 24.22% |
| BMY240531P00041000 | 2024-05-03 1:20PM EDT | 41.00 | 0.19 | 0.15 | 0.18 | -0.05 | -20.83% | 2 | 51 | 22.85% |
| BMY240531P00042000 | 2024-05-03 2:36PM EDT | 42.00 | 0.32 | 0.29 | 0.32 | -0.09 | -21.95% | 16 | 195 | 21.49% |
| BMY240531P00043000 | 2024-05-03 12:58PM EDT | 43.00 | 0.60 | 0.54 | 0.58 | -0.14 | -18.92% | 19 | 135 | 20.75% |
| BMY240531P00044000 | 2024-05-03 1:22PM EDT | 44.00 | 1.08 | 0.88 | 0.99 | -0.12 | -10.00% | 21 | 238 | 20.26% |
| BMY240531P00045000 | 2024-05-02 3:12PM EDT | 45.00 | 1.64 | 1.08 | 2.15 | 0.00 | - | 49 | 168 | 32.45% |
| BMY240531P00046000 | 2024-05-02 12:30PM EDT | 46.00 | 2.31 | 2.16 | 2.89 | 0.00 | - | 5 | 71 | 34.18% |
| BMY240531P00047000 | 2024-05-03 10:19AM EDT | 47.00 | 2.88 | 2.99 | 4.00 | -0.04 | -1.37% | 1 | 31 | 43.24% |
| BMY240531P00048000 | 2024-04-29 11:05AM EDT | 48.00 | 3.24 | 2.50 | 4.15 | 0.00 | - | 5 | 37 | 24.22% |
| BMY240531P00049000 | 2024-04-30 1:46PM EDT | 49.00 | 4.56 | 3.35 | 6.25 | 0.00 | - | 1 | 1 | 60.99% |
| BMY240531P00050000 | 2024-04-26 2:39PM EDT | 50.00 | 4.75 | 4.55 | 6.95 | 0.00 | - | 3 | 0 | 58.84% |
| BMY240531P00051000 | 2024-04-26 3:13PM EDT | 51.00 | 5.72 | 6.65 | 7.40 | 0.00 | - | 3 | 1 | 46.88% |
| BMY240531P00052000 | 2024-05-02 9:30AM EDT | 52.00 | 7.70 | 6.15 | 8.35 | 0.00 | - | 10 | 0 | 49.02% |
| BMY240531P00053000 | 2024-04-25 2:26PM EDT | 53.00 | 7.88 | 7.75 | 10.75 | 0.00 | - | - | 0 | 93.99% |
| BMY240531P00055000 | 2024-04-26 11:30AM EDT | 55.00 | 9.90 | 10.45 | 12.75 | 0.00 | - | 10 | 0 | 70.12% |
© 2024 Yahoo. All rights reserved.