Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 25.00 | 23.50 | 18.10 | 20.05 | 0.00 | - | 1 | 2 | 59.96% |
| BMY250117C00028000 | 2023-12-22 2:46PM EDT | 28.00 | 24.50 | 20.20 | 24.95 | 0.00 | - | 4 | 0 | 113.72% |
| BMY250117C00030000 | 2024-04-25 10:25AM EDT | 30.00 | 14.65 | 12.60 | 15.15 | -1.08 | -6.87% | 14 | 36 | 45.95% |
| BMY250117C00033000 | 2024-04-18 1:45PM EDT | 33.00 | 15.59 | 10.85 | 12.00 | 0.00 | - | 1 | 3 | 35.77% |
| BMY250117C00035000 | 2024-04-29 11:15AM EDT | 35.00 | 10.10 | 8.90 | 11.05 | -1.45 | -12.55% | 15 | 92 | 41.25% |
| BMY250117C00038000 | 2024-04-29 12:41PM EDT | 38.00 | 8.26 | 7.50 | 7.75 | 0.00 | - | 2 | 1,056 | 29.83% |
| BMY250117C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 6.30 | 6.25 | 7.30 | -0.45 | -6.67% | 41 | 973 | 36.04% |
| BMY250117C00043000 | 2024-04-30 1:49PM EDT | 43.00 | 4.88 | 4.35 | 4.50 | -0.02 | -0.41% | 48 | 188 | 27.36% |
| BMY250117C00045000 | 2024-04-30 3:42PM EDT | 45.00 | 3.50 | 3.45 | 3.50 | -0.29 | -7.65% | 100 | 2,016 | 26.71% |
| BMY250117C00047000 | 2024-04-30 3:59PM EDT | 47.00 | 2.61 | 2.58 | 2.65 | -0.27 | -9.38% | 54 | 387 | 26.05% |
| BMY250117C00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.69 | 1.57 | 1.71 | -0.15 | -8.15% | 73 | 3,762 | 25.51% |
| BMY250117C00052500 | 2024-04-30 2:37PM EDT | 52.50 | 1.24 | 1.07 | 1.13 | -0.02 | -1.59% | 53 | 14,323 | 24.95% |
| BMY250117C00055000 | 2024-04-30 3:43PM EDT | 55.00 | 0.80 | 0.74 | 0.79 | -0.04 | -4.76% | 32 | 17,571 | 25.20% |
| BMY250117C00057500 | 2024-04-29 3:00PM EDT | 57.50 | 0.57 | 0.30 | 0.54 | 0.00 | - | 17 | 3,362 | 25.32% |
| BMY250117C00060000 | 2024-04-30 2:39PM EDT | 60.00 | 0.38 | 0.33 | 0.38 | -0.03 | -7.32% | 1,123 | 6,716 | 25.68% |
| BMY250117C00062500 | 2024-04-30 10:53AM EDT | 62.50 | 0.25 | 0.21 | 0.26 | 0.00 | - | 1 | 1,944 | 25.83% |
| BMY250117C00065000 | 2024-04-30 11:12AM EDT | 65.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 12 | 9,285 | 26.61% |
| BMY250117C00067500 | 2024-04-30 11:47AM EDT | 67.50 | 0.13 | 0.06 | 0.20 | -0.03 | -18.75% | 6 | 1,295 | 28.57% |
| BMY250117C00070000 | 2024-04-30 2:01PM EDT | 70.00 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 16 | 2,067 | 28.27% |
| BMY250117C00072500 | 2024-04-29 12:44PM EDT | 72.50 | 0.11 | 0.04 | 0.27 | 0.00 | - | 3 | 903 | 34.03% |
| BMY250117C00075000 | 2024-04-26 2:05PM EDT | 75.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 3,290 | 44.46% |
| BMY250117C00077500 | 2024-04-25 9:30AM EDT | 77.50 | 0.10 | 0.02 | 0.24 | 0.00 | - | 42 | 424 | 36.67% |
| BMY250117C00080000 | 2024-04-26 1:40PM EDT | 80.00 | 0.06 | 0.02 | 0.23 | 0.00 | - | 63 | 1,581 | 37.99% |
| BMY250117C00082500 | 2024-04-25 12:57PM EDT | 82.50 | 0.05 | 0.02 | 0.21 | 0.00 | - | 363 | 459 | 38.87% |
| BMY250117C00085000 | 2024-04-29 2:36PM EDT | 85.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 2 | 1,037 | 39.65% |
| BMY250117C00087500 | 2024-04-23 12:27PM EDT | 87.50 | 0.06 | 0.02 | 0.20 | 0.00 | - | 60 | 199 | 41.36% |
| BMY250117C00090000 | 2024-04-26 10:19AM EDT | 90.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 1 | 870 | 42.33% |
| BMY250117C00095000 | 2024-04-23 12:28PM EDT | 95.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 60 | 519 | 44.82% |
| BMY250117C00100000 | 2024-04-23 12:24PM EDT | 100.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 60 | 367 | 25.00% |
| BMY250117C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 25.00% |
| BMY250117C00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 151 | 41.02% |
| BMY250117C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 60 | 42.58% |
| BMY250117C00120000 | 2024-04-29 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 374 | 42.58% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117P00025000 | 2024-04-30 3:51PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 452 | 39.16% |
| BMY250117P00028000 | 2024-04-30 3:50PM EDT | 28.00 | 0.22 | 0.18 | 0.36 | -0.01 | -4.35% | 2 | 190 | 36.82% |
| BMY250117P00030000 | 2024-04-26 9:46AM EDT | 30.00 | 0.31 | 0.34 | 0.38 | 0.00 | - | 1 | 1,800 | 32.62% |
| BMY250117P00033000 | 2024-04-29 2:04PM EDT | 33.00 | 0.59 | 0.62 | 0.66 | 0.00 | - | 2 | 308 | 30.49% |
| BMY250117P00035000 | 2024-04-30 3:22PM EDT | 35.00 | 0.89 | 0.90 | 0.96 | +0.04 | +4.71% | 294 | 5,776 | 29.49% |
| BMY250117P00038000 | 2024-04-30 2:53PM EDT | 38.00 | 1.46 | 1.52 | 1.58 | +0.07 | +5.04% | 96 | 2,884 | 27.86% |
| BMY250117P00040000 | 2024-04-30 3:57PM EDT | 40.00 | 2.10 | 2.09 | 2.20 | +0.22 | +11.70% | 74 | 10,964 | 27.26% |
| BMY250117P00043000 | 2024-04-30 3:59PM EDT | 43.00 | 3.25 | 3.20 | 3.30 | +0.25 | +8.33% | 59 | 5,818 | 25.59% |
| BMY250117P00045000 | 2024-04-30 2:44PM EDT | 45.00 | 4.20 | 4.15 | 4.30 | +0.30 | +7.69% | 48 | 7,828 | 24.99% |
| BMY250117P00047000 | 2024-04-29 2:00PM EDT | 47.00 | 5.02 | 5.30 | 5.65 | 0.00 | - | 10 | 3,647 | 25.66% |
| BMY250117P00050000 | 2024-04-30 12:32PM EDT | 50.00 | 6.97 | 7.30 | 7.70 | +0.04 | +0.58% | 22 | 9,302 | 25.00% |
| BMY250117P00052500 | 2024-04-25 1:51PM EDT | 52.50 | 8.83 | 9.05 | 10.10 | 0.00 | - | 11 | 1,802 | 28.46% |
| BMY250117P00055000 | 2024-04-30 9:48AM EDT | 55.00 | 11.25 | 11.30 | 12.15 | +0.45 | +4.17% | 2 | 3,529 | 28.22% |
| BMY250117P00057500 | 2024-04-22 12:44PM EDT | 57.50 | 9.38 | 12.00 | 14.45 | 0.00 | - | 10 | 3,041 | 29.44% |
| BMY250117P00060000 | 2024-04-30 1:50PM EDT | 60.00 | 15.57 | 15.95 | 16.90 | +0.15 | +0.97% | 1 | 2,013 | 31.81% |
| BMY250117P00062500 | 2024-04-29 3:07PM EDT | 62.50 | 17.89 | 16.55 | 19.50 | 0.00 | - | 1 | 873 | 35.66% |
| BMY250117P00065000 | 2024-04-26 3:38PM EDT | 65.00 | 21.40 | 19.00 | 21.60 | 0.00 | - | 369 | 904 | 33.01% |
| BMY250117P00067500 | 2024-04-29 2:48PM EDT | 67.50 | 22.80 | 23.00 | 24.40 | 0.00 | - | 260 | 185 | 39.40% |
| BMY250117P00070000 | 2024-04-29 2:48PM EDT | 70.00 | 25.11 | 24.85 | 27.45 | 0.00 | - | 280 | 194 | 48.00% |
| BMY250117P00072500 | 2024-04-29 2:48PM EDT | 72.50 | 27.20 | 27.10 | 30.15 | 0.00 | - | 310 | 299 | 52.34% |
| BMY250117P00075000 | 2024-04-29 2:47PM EDT | 75.00 | 30.92 | 30.65 | 31.35 | 0.00 | - | 64 | 54 | 36.38% |
| BMY250117P00077500 | 2024-04-29 2:48PM EDT | 77.50 | 32.15 | 32.55 | 34.85 | 0.00 | - | 150 | 109 | 53.35% |
| BMY250117P00080000 | 2024-04-29 2:48PM EDT | 80.00 | 35.10 | 33.90 | 36.70 | 0.00 | - | 100 | 108 | 46.53% |
| BMY250117P00082500 | 2024-04-29 2:47PM EDT | 82.50 | 38.45 | 36.85 | 40.20 | 0.00 | - | 43 | 34 | 61.04% |
| BMY250117P00085000 | 2023-06-22 2:27PM EDT | 85.00 | 20.05 | 19.85 | 20.85 | 0.00 | - | 1 | 3 | 0.00% |
| BMY250117P00087500 | 2022-11-30 4:49PM EDT | 87.50 | 12.90 | 17.10 | 18.55 | 0.00 | - | 7 | 46 | 0.00% |
| BMY250117P00090000 | 2024-02-27 12:21PM EDT | 90.00 | 39.62 | 33.75 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BMY250117P00100000 | 2023-01-06 1:11PM EDT | 100.00 | 26.85 | 25.15 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00105000 | 2022-12-22 1:13PM EDT | 105.00 | 31.85 | 30.45 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00115000 | 2023-04-11 2:55PM EDT | 115.00 | 44.90 | 45.00 | 46.45 | 0.00 | - | - | 0 | 0.00% |
| BMY250117P00120000 | 2023-08-30 12:46PM EDT | 120.00 | 57.53 | 61.95 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.