Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241220C00035000 | 2024-05-03 2:54PM EDT | 35.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BMY241220C00040000 | 2024-05-02 12:41PM EDT | 40.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241220C00041000 | 2024-04-29 9:44AM EDT | 41.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY241220C00042000 | 2024-05-02 3:36PM EDT | 42.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BMY241220C00043000 | 2024-04-29 11:49AM EDT | 43.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY241220C00044000 | 2024-05-03 12:16PM EDT | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| BMY241220C00045000 | 2024-05-03 9:54AM EDT | 45.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| BMY241220C00046000 | 2024-05-02 1:47PM EDT | 46.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| BMY241220C00047000 | 2024-05-02 3:36PM EDT | 47.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| BMY241220C00048000 | 2024-05-03 2:59PM EDT | 48.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BMY241220C00049000 | 2024-04-30 10:28AM EDT | 49.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BMY241220C00050000 | 2024-05-03 3:47PM EDT | 50.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| BMY241220C00052500 | 2024-05-03 3:06PM EDT | 52.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| BMY241220C00055000 | 2024-05-03 10:15AM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BMY241220C00057500 | 2024-05-03 3:10PM EDT | 57.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMY241220C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMY241220C00065000 | 2024-04-30 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241220P00025000 | 2024-05-02 11:43AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BMY241220P00030000 | 2024-04-26 9:44AM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BMY241220P00035000 | 2024-05-03 2:20PM EDT | 35.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| BMY241220P00040000 | 2024-05-03 1:19PM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BMY241220P00041000 | 2024-05-03 1:02PM EDT | 41.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BMY241220P00042000 | 2024-05-03 1:39PM EDT | 42.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BMY241220P00043000 | 2024-05-02 11:01AM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BMY241220P00044000 | 2024-05-03 2:24PM EDT | 44.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BMY241220P00045000 | 2024-05-01 12:49PM EDT | 45.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241220P00046000 | 2024-05-03 2:24PM EDT | 46.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BMY241220P00047000 | 2024-05-01 3:11PM EDT | 47.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241220P00048000 | 2024-04-25 12:41PM EDT | 48.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241220P00049000 | 2024-04-25 2:46PM EDT | 49.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY241220P00050000 | 2024-05-03 2:37PM EDT | 50.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMY241220P00052500 | 2024-04-30 3:59PM EDT | 52.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241220P00055000 | 2024-04-30 3:54PM EDT | 55.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY241220P00057500 | 2024-04-25 9:35AM EDT | 57.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY241220P00060000 | 2024-04-18 9:33AM EDT | 60.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.