Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00030000 | 2024-04-30 2:24PM EDT | 30.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BMY240920C00035000 | 2024-04-30 2:24PM EDT | 35.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240920C00040000 | 2024-04-30 2:24PM EDT | 40.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BMY240920C00042000 | 2024-04-29 9:47AM EDT | 42.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY240920C00043000 | 2024-04-30 11:04AM EDT | 43.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY240920C00044000 | 2024-04-30 11:11AM EDT | 44.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| BMY240920C00045000 | 2024-04-30 2:59PM EDT | 45.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| BMY240920C00046000 | 2024-04-30 1:05PM EDT | 46.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| BMY240920C00047000 | 2024-04-30 1:48PM EDT | 47.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| BMY240920C00048000 | 2024-04-30 2:36PM EDT | 48.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| BMY240920C00049000 | 2024-04-30 2:10PM EDT | 49.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| BMY240920C00050000 | 2024-04-30 2:55PM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| BMY240920C00052500 | 2024-04-30 1:04PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| BMY240920C00055000 | 2024-04-30 1:09PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| BMY240920C00057500 | 2024-04-30 2:28PM EDT | 57.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BMY240920C00060000 | 2024-04-29 2:44PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| BMY240920C00062500 | 2024-04-26 3:07PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| BMY240920C00065000 | 2024-04-29 2:03PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BMY240920C00070000 | 2024-04-29 12:57PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BMY240920C00075000 | 2024-04-29 2:14PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| BMY240920C00080000 | 2024-04-10 1:10PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00025000 | 2024-04-29 12:55PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BMY240920P00030000 | 2024-04-25 10:44AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BMY240920P00035000 | 2024-04-30 9:56AM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMY240920P00040000 | 2024-04-30 3:59PM EDT | 40.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| BMY240920P00042000 | 2024-04-30 3:27PM EDT | 42.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BMY240920P00043000 | 2024-04-30 3:16PM EDT | 43.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| BMY240920P00044000 | 2024-04-30 1:52PM EDT | 44.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BMY240920P00045000 | 2024-04-30 12:50PM EDT | 45.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| BMY240920P00046000 | 2024-04-29 10:26AM EDT | 46.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| BMY240920P00047000 | 2024-04-30 11:10AM EDT | 47.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMY240920P00048000 | 2024-04-30 3:29PM EDT | 48.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| BMY240920P00049000 | 2024-04-30 10:11AM EDT | 49.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240920P00050000 | 2024-04-29 10:09AM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240920P00052500 | 2024-04-29 12:53PM EDT | 52.50 | 8.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BMY240920P00055000 | 2024-04-29 10:57AM EDT | 55.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMY240920P00057500 | 2024-04-25 3:29PM EDT | 57.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BMY240920P00060000 | 2024-04-02 9:42AM EDT | 60.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240920P00062500 | 2024-04-08 10:30AM EDT | 62.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240920P00065000 | 2024-03-26 9:48AM EDT | 65.00 | 13.39 | 19.35 | 20.15 | 0.00 | - | 27 | 0 | 0.00% |
| BMY240920P00070000 | 2024-04-29 2:47PM EDT | 70.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.