Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00035000 | 2024-04-25 3:05PM EDT | 35.00 | 10.10 | 8.80 | 10.25 | -0.30 | -2.88% | 23 | 4 | 38.28% |
| BMY241018C00040000 | 2024-05-01 1:35PM EDT | 40.00 | 5.79 | 5.70 | 6.85 | +0.04 | +0.70% | 1 | 62 | 38.78% |
| BMY241018C00041000 | 2024-04-18 10:05AM EDT | 41.00 | 8.45 | 3.45 | 5.30 | 0.00 | - | 1 | 3 | 29.88% |
| BMY241018C00042000 | 2024-04-29 11:09AM EDT | 42.00 | 4.90 | 4.25 | 4.50 | 0.00 | - | 2 | 4,494 | 27.95% |
| BMY241018C00043000 | 2024-05-01 10:57AM EDT | 43.00 | 3.77 | 3.15 | 3.90 | -0.34 | -8.27% | 30 | 210 | 27.49% |
| BMY241018C00044000 | 2024-05-01 1:53PM EDT | 44.00 | 3.25 | 3.20 | 3.35 | -0.25 | -7.14% | 3 | 688 | 27.05% |
| BMY241018C00045000 | 2024-05-01 1:47PM EDT | 45.00 | 2.78 | 2.72 | 2.92 | -0.25 | -8.25% | 15 | 71 | 27.20% |
| BMY241018C00046000 | 2024-05-01 12:42PM EDT | 46.00 | 2.38 | 2.27 | 2.36 | -0.18 | -7.03% | 44 | 77 | 25.88% |
| BMY241018C00047000 | 2024-05-01 2:23PM EDT | 47.00 | 1.87 | 1.77 | 1.97 | -0.25 | -11.79% | 91 | 57 | 25.59% |
| BMY241018C00048000 | 2024-05-01 1:02PM EDT | 48.00 | 1.64 | 1.57 | 1.64 | +0.04 | +2.50% | 5 | 102 | 25.39% |
| BMY241018C00049000 | 2024-05-01 1:39PM EDT | 49.00 | 1.31 | 0.83 | 1.35 | -0.14 | -9.66% | 1 | 156 | 25.17% |
| BMY241018C00050000 | 2024-05-01 3:18PM EDT | 50.00 | 1.08 | 1.01 | 1.10 | -0.04 | -3.57% | 13 | 365 | 24.96% |
| BMY241018C00052500 | 2024-04-30 1:08PM EDT | 52.50 | 0.74 | 0.62 | 0.66 | 0.00 | - | 7 | 581 | 24.83% |
| BMY241018C00055000 | 2024-05-01 3:31PM EDT | 55.00 | 0.36 | 0.36 | 0.40 | +0.02 | +5.88% | 11 | 8,777 | 25.03% |
| BMY241018C00057500 | 2024-04-29 9:54AM EDT | 57.50 | 0.22 | 0.21 | 0.25 | -0.06 | -21.43% | 2 | 2,329 | 25.49% |
| BMY241018C00060000 | 2024-05-01 3:26PM EDT | 60.00 | 0.17 | 0.13 | 0.18 | +0.01 | +6.25% | 10 | 1,848 | 26.66% |
| BMY241018C00062500 | 2024-05-01 2:30PM EDT | 62.50 | 2.21 | 0.05 | 1.36 | +1.96 | +784.00% | 4 | 50 | 49.05% |
| BMY241018C00065000 | 2024-04-26 2:05PM EDT | 65.00 | 0.09 | 0.05 | 0.76 | 0.00 | - | 2 | 1,782 | 44.09% |
| BMY241018C00070000 | 2024-04-19 3:10PM EDT | 70.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 2 | 27 | 37.70% |
| BMY241018C00075000 | 2024-04-26 1:40PM EDT | 75.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 60 | 30 | 58.79% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00025000 | 2024-04-17 10:43AM EDT | 25.00 | 0.01 | 0.00 | 1.34 | 0.00 | - | 5 | 25 | 64.70% |
| BMY241018P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 0.17 | 0.07 | 0.19 | +0.01 | +6.25% | 2 | 11 | 34.96% |
| BMY241018P00035000 | 2024-05-01 9:32AM EDT | 35.00 | 0.55 | 0.45 | 0.51 | +0.11 | +25.00% | 31 | 110 | 30.05% |
| BMY241018P00040000 | 2024-05-01 11:42AM EDT | 40.00 | 1.40 | 1.30 | 1.42 | +0.10 | +7.69% | 127 | 673 | 26.91% |
| BMY241018P00041000 | 2024-04-30 12:34PM EDT | 41.00 | 1.60 | 1.52 | 1.72 | 0.00 | - | 114 | 286 | 26.44% |
| BMY241018P00042000 | 2024-05-01 11:26AM EDT | 42.00 | 2.12 | 1.98 | 2.06 | +0.05 | +2.42% | 23 | 292 | 25.93% |
| BMY241018P00043000 | 2024-05-01 2:27PM EDT | 43.00 | 2.51 | 2.38 | 2.51 | +0.17 | +7.26% | 34 | 2,085 | 25.97% |
| BMY241018P00044000 | 2024-05-01 1:19PM EDT | 44.00 | 2.93 | 2.75 | 2.91 | +0.21 | +7.72% | 34 | 168 | 25.14% |
| BMY241018P00045000 | 2024-05-01 12:37PM EDT | 45.00 | 3.40 | 3.30 | 3.45 | +0.20 | +6.25% | 76 | 501 | 25.06% |
| BMY241018P00046000 | 2024-04-30 10:11AM EDT | 46.00 | 4.05 | 3.90 | 4.00 | 0.00 | - | 1 | 269 | 24.65% |
| BMY241018P00047000 | 2024-04-29 3:10PM EDT | 47.00 | 4.25 | 4.50 | 4.60 | 0.00 | - | 239 | 1,343 | 24.22% |
| BMY241018P00048000 | 2024-04-29 3:54PM EDT | 48.00 | 4.85 | 3.75 | 5.75 | 0.00 | - | 265 | 1,108 | 28.25% |
| BMY241018P00049000 | 2024-04-29 11:02AM EDT | 49.00 | 5.60 | 5.20 | 6.95 | 0.00 | - | 1 | 152 | 32.57% |
| BMY241018P00050000 | 2024-05-01 9:55AM EDT | 50.00 | 7.05 | 5.45 | 8.40 | +0.55 | +8.46% | 226 | 1,090 | 38.99% |
| BMY241018P00052500 | 2024-04-30 9:59AM EDT | 52.50 | 8.90 | 8.40 | 9.30 | 0.00 | - | 160 | 856 | 29.00% |
| BMY241018P00055000 | 2024-05-01 9:50AM EDT | 55.00 | 11.36 | 10.15 | 12.00 | +1.09 | +10.61% | 10 | 899 | 35.74% |
| BMY241018P00057500 | 2024-04-25 12:49PM EDT | 57.50 | 12.90 | 13.15 | 13.85 | 0.00 | - | 40 | 183 | 31.25% |
| BMY241018P00060000 | 2024-04-02 10:03AM EDT | 60.00 | 8.15 | 14.65 | 16.10 | 0.00 | - | 67 | 329 | 29.98% |
| BMY241018P00062500 | 2024-04-18 10:22AM EDT | 62.50 | 14.45 | 17.35 | 19.25 | 0.00 | - | 2 | 1 | 43.95% |
© 2024 Yahoo. All rights reserved.