Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 25.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 30.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BMY240816C00035000 | 2024-04-25 10:40AM EDT | 35.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| BMY240816C00040000 | 2024-05-01 10:05AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 417 | 985 | 0.00% |
| BMY240816C00045000 | 2024-05-01 3:30PM EDT | 45.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 183 | 3,458 | 0.78% |
| BMY240816C00050000 | 2024-05-01 3:34PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 150 | 3,683 | 6.25% |
| BMY240816C00052500 | 2024-04-30 3:17PM EDT | 52.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 43 | 5,342 | 6.25% |
| BMY240816C00055000 | 2024-05-01 3:14PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 2,020 | 12.50% |
| BMY240816C00057500 | 2024-05-01 12:19PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 2,246 | 12.50% |
| BMY240816C00060000 | 2024-05-01 2:39PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,013 | 12.50% |
| BMY240816C00062500 | 2024-04-30 9:30AM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 164 | 12.50% |
| BMY240816C00065000 | 2024-04-29 12:54PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 174 | 12.50% |
| BMY240816C00070000 | 2024-04-25 9:49AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00030000 | 2024-04-30 1:56PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| BMY240816P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| BMY240816P00040000 | 2024-04-30 3:02PM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 572 | 6.25% |
| BMY240816P00045000 | 2024-05-01 12:21PM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 23 | 3,926 | 0.00% |
| BMY240816P00050000 | 2024-04-30 1:56PM EDT | 50.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2,806 | 0.00% |
| BMY240816P00052500 | 2024-04-29 12:13PM EDT | 52.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 1,345 | 0.00% |
| BMY240816P00055000 | 2024-04-26 9:38AM EDT | 55.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,172 | 0.00% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 57.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| BMY240816P00060000 | 2024-04-30 10:12AM EDT | 60.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| BMY240816P00062500 | 2024-03-15 2:08PM EDT | 62.50 | 10.62 | 14.10 | 15.15 | 0.00 | - | 4 | 2 | 0.00% |
| BMY240816P00065000 | 2024-04-04 2:55PM EDT | 65.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240816P00070000 | 2024-04-09 10:43AM EDT | 70.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.