Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628C00034000 | 2024-05-22 11:07AM EDT | 34.00 | 9.15 | 7.05 | 8.40 | 0.00 | - | - | 5 | 70.22% |
| BMY240628C00037000 | 2024-05-23 9:34AM EDT | 37.00 | 4.97 | 4.05 | 6.15 | 0.00 | - | - | 10 | 59.23% |
| BMY240628C00039000 | 2024-05-28 3:17PM EDT | 39.00 | 2.06 | 2.34 | 2.80 | 0.00 | - | 1 | 1 | 34.67% |
| BMY240628C00040000 | 2024-05-31 2:27PM EDT | 40.00 | 1.82 | 1.58 | 2.02 | +0.34 | +22.97% | 5 | 17 | 31.45% |
| BMY240628C00041000 | 2024-05-31 3:28PM EDT | 41.00 | 1.17 | 1.04 | 1.80 | +0.30 | +34.48% | 19 | 220 | 38.72% |
| BMY240628C00042000 | 2024-05-31 3:37PM EDT | 42.00 | 0.67 | 0.67 | 0.80 | +0.09 | +15.52% | 54 | 194 | 26.17% |
| BMY240628C00043000 | 2024-05-31 3:53PM EDT | 43.00 | 0.39 | 0.20 | 0.55 | +0.08 | +25.81% | 21 | 110 | 27.69% |
| BMY240628C00044000 | 2024-05-31 3:20PM EDT | 44.00 | 0.22 | 0.20 | 0.23 | +0.08 | +57.14% | 71 | 254 | 24.27% |
| BMY240628C00045000 | 2024-05-30 2:05PM EDT | 45.00 | 0.10 | 0.10 | 0.34 | -0.01 | -9.09% | 7 | 148 | 33.30% |
| BMY240628C00046000 | 2024-05-30 10:26AM EDT | 46.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 1 | 89 | 26.76% |
| BMY240628C00047000 | 2024-05-24 3:24PM EDT | 47.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 41 | 35.45% |
| BMY240628C00048000 | 2024-05-31 1:21PM EDT | 48.00 | 0.05 | 0.01 | 0.20 | +0.01 | +25.00% | 9 | 131 | 41.11% |
| BMY240628C00049000 | 2024-05-30 2:39PM EDT | 49.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 53 | 1,028 | 45.02% |
| BMY240628C00050000 | 2024-05-30 12:41PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 119 | 41.99% |
| BMY240628C00051000 | 2024-05-21 12:50PM EDT | 51.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 8 | 11 | 85.94% |
| BMY240628C00052000 | 2024-05-29 2:07PM EDT | 52.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 100 | 100 | 90.43% |
| BMY240628C00053000 | 2024-05-15 1:31PM EDT | 53.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | - | 100 | 60.25% |
| BMY240628C00054000 | 2024-05-15 1:30PM EDT | 54.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 100 | 56.93% |
| BMY240628C00055000 | 2024-05-15 1:32PM EDT | 55.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 100 | 102.78% |
| BMY240628C00065000 | 2024-05-22 11:07AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 61.72% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628P00035000 | 2024-05-30 10:50AM EDT | 35.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 1 | 1 | 42.68% |
| BMY240628P00036000 | 2024-05-31 2:59PM EDT | 36.00 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 1 | 2 | 31.15% |
| BMY240628P00037000 | 2024-05-30 9:33AM EDT | 37.00 | 0.12 | 0.00 | 0.12 | -0.05 | -29.41% | 200 | 10 | 27.83% |
| BMY240628P00038000 | 2024-05-31 2:45PM EDT | 38.00 | 0.20 | 0.13 | 0.33 | -0.09 | -31.03% | 201 | 21 | 30.86% |
| BMY240628P00039000 | 2024-05-30 12:11PM EDT | 39.00 | 0.49 | 0.09 | 0.47 | 0.00 | - | 3 | 87 | 28.17% |
| BMY240628P00040000 | 2024-05-31 3:36PM EDT | 40.00 | 0.63 | 0.17 | 0.70 | -0.32 | -33.68% | 23 | 173 | 26.03% |
| BMY240628P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 0.94 | 0.52 | 1.04 | -0.35 | -27.13% | 6 | 90 | 23.93% |
| BMY240628P00042000 | 2024-05-30 10:07AM EDT | 42.00 | 2.03 | 1.03 | 2.61 | 0.00 | - | 2 | 120 | 46.29% |
| BMY240628P00043000 | 2024-05-29 11:43AM EDT | 43.00 | 2.52 | 1.77 | 4.25 | 0.00 | - | 10 | 317 | 69.09% |
| BMY240628P00044000 | 2024-05-31 11:11AM EDT | 44.00 | 3.20 | 2.60 | 3.55 | -0.36 | -10.11% | 1 | 149 | 36.57% |
| BMY240628P00045000 | 2024-05-28 12:39PM EDT | 45.00 | 4.21 | 2.51 | 4.45 | 0.00 | - | 8 | 1 | 39.65% |
| BMY240628P00046000 | 2024-05-28 12:09PM EDT | 46.00 | 5.14 | 3.00 | 6.15 | 0.00 | - | 3 | 1 | 64.50% |
| BMY240628P00047000 | 2024-05-30 10:08AM EDT | 47.00 | 6.75 | 4.55 | 7.10 | 0.00 | - | 1 | 1 | 68.99% |
| BMY240628P00049000 | 2024-05-22 9:32AM EDT | 49.00 | 7.05 | 6.05 | 10.00 | 0.00 | - | - | 0 | 103.08% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 50.00 | 6.15 | 8.40 | 9.95 | 0.00 | - | 1 | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.