Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY220617C00030000 | 2022-01-05 4:00PM EDT | 30.00 | 32.53 | 31.65 | 32.65 | +0.43 | +1.34% | 18 | 6 | 0.00% |
| BMY220617C00035000 | 2022-01-05 3:19PM EDT | 35.00 | 27.65 | 26.70 | 27.50 | +0.85 | +3.17% | 75 | 25 | 0.00% |
| BMY220617C00040000 | 2022-01-05 2:04PM EDT | 40.00 | 22.95 | 22.00 | 22.30 | +0.25 | +1.10% | 120 | 55 | 0.00% |
| BMY220617C00045000 | 2022-01-05 4:09PM EDT | 45.00 | 17.60 | 16.80 | 17.30 | +0.52 | +3.04% | 331 | 170 | 0.00% |
| BMY220617C00050000 | 2022-01-05 3:50PM EDT | 50.00 | 12.52 | 11.85 | 12.40 | +1.27 | +11.29% | 1 | 462 | 0.00% |
| BMY220617C00052500 | 2022-01-04 12:41PM EDT | 52.50 | 9.39 | 9.85 | 10.15 | 0.00 | - | 1 | 717 | 0.00% |
| BMY220617C00055000 | 2022-01-05 4:29PM EDT | 55.00 | 8.10 | 7.75 | 7.95 | +0.23 | +2.92% | 42 | 1,096 | 0.00% |
| BMY220617C00057500 | 2022-01-05 2:26PM EDT | 57.50 | 6.53 | 5.90 | 6.10 | +0.98 | +17.66% | 2 | 1,456 | 0.00% |
| BMY220617C00060000 | 2022-01-05 4:46PM EDT | 60.00 | 4.45 | 4.25 | 4.50 | +0.09 | +2.06% | 226 | 6,998 | 0.00% |
| BMY220617C00062500 | 2022-01-05 4:50PM EDT | 62.50 | 3.20 | 3.00 | 3.20 | +0.13 | +4.23% | 202 | 1,826 | 0.00% |
| BMY220617C00065000 | 2022-01-05 4:54PM EDT | 65.00 | 2.19 | 2.14 | 2.24 | +0.06 | +2.82% | 2,071 | 5,452 | 0.00% |
| BMY220617C00067500 | 2022-01-05 4:34PM EDT | 67.50 | 1.54 | 1.39 | 1.55 | +0.16 | +11.59% | 312 | 3,516 | 0.00% |
| BMY220617C00070000 | 2022-01-05 4:47PM EDT | 70.00 | 0.99 | 0.92 | 1.00 | +0.07 | +7.61% | 211 | 7,096 | 0.00% |
| BMY220617C00072500 | 2022-01-05 4:47PM EDT | 72.50 | 0.66 | 0.57 | 0.69 | +0.06 | +10.00% | 55 | 2,849 | 0.00% |
| BMY220617C00075000 | 2022-01-05 4:33PM EDT | 75.00 | 0.44 | 0.40 | 0.47 | +0.04 | +10.00% | 6 | 1,753 | 0.00% |
| BMY220617C00077500 | 2022-01-04 10:30AM EDT | 77.50 | 0.26 | 0.26 | 0.33 | 0.00 | - | 1 | 127 | 6.32% |
| BMY220617C00080000 | 2022-01-05 10:30AM EDT | 80.00 | 0.19 | 0.18 | 0.25 | +0.01 | +5.56% | 4 | 1,240 | 13.18% |
| BMY220617C00085000 | 2021-12-30 1:44PM EDT | 85.00 | 0.10 | 0.04 | 0.39 | 0.00 | - | 35 | 441 | 28.42% |
| BMY220617C00090000 | 2022-01-04 3:26PM EDT | 90.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 10 | 628 | 31.20% |
| BMY220617C00095000 | 2022-01-03 10:55AM EDT | 95.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 708 | 35.16% |
| BMY220617C00100000 | 2022-01-04 2:20PM EDT | 100.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 50 | 553 | 42.19% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY220617P00030000 | 2021-12-31 12:50PM EDT | 30.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 230 | 246 | 150.39% |
| BMY220617P00035000 | 2022-01-03 2:29PM EDT | 35.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 10 | 183 | 130.86% |
| BMY220617P00040000 | 2022-01-04 12:53PM EDT | 40.00 | 0.16 | 0.10 | 0.37 | 0.00 | - | 23 | 631 | 118.56% |
| BMY220617P00045000 | 2022-01-05 4:15PM EDT | 45.00 | 0.30 | 0.27 | 0.34 | +0.01 | +3.45% | 4 | 5,022 | 104.49% |
| BMY220617P00050000 | 2022-01-05 4:01PM EDT | 50.00 | 0.62 | 0.62 | 0.70 | -0.03 | -4.62% | 18 | 11,076 | 102.64% |
| BMY220617P00052500 | 2022-01-05 4:36PM EDT | 52.50 | 0.94 | 0.93 | 1.24 | -0.01 | -1.05% | 4 | 10,149 | 106.35% |
| BMY220617P00055000 | 2022-01-05 4:01PM EDT | 55.00 | 1.35 | 1.38 | 1.66 | -0.06 | -4.26% | 15 | 7,954 | 106.93% |
| BMY220617P00057500 | 2022-01-05 4:39PM EDT | 57.50 | 2.05 | 2.06 | 2.29 | +0.04 | +1.99% | 139 | 6,243 | 109.81% |
| BMY220617P00060000 | 2022-01-05 4:46PM EDT | 60.00 | 3.00 | 2.89 | 3.15 | +0.09 | +3.09% | 99 | 5,056 | 113.38% |
| BMY220617P00062500 | 2022-01-05 4:47PM EDT | 62.50 | 4.25 | 4.05 | 4.50 | -0.05 | -1.16% | 51 | 2,580 | 120.68% |
| BMY220617P00065000 | 2022-01-05 2:33PM EDT | 65.00 | 5.34 | 5.75 | 5.90 | -0.41 | -7.13% | 130 | 467 | 129.30% |
| BMY220617P00067500 | 2022-01-05 11:37AM EDT | 67.50 | 7.25 | 7.55 | 7.70 | -0.25 | -3.33% | 45 | 943 | 138.75% |
| BMY220617P00070000 | 2022-01-05 11:28AM EDT | 70.00 | 9.35 | 9.10 | 9.75 | -0.77 | -7.61% | 57 | 341 | 146.22% |
| BMY220617P00072500 | 2021-12-21 4:54PM EDT | 72.50 | 12.70 | 11.75 | 11.95 | 0.00 | - | 9 | 126 | 159.55% |
| BMY220617P00075000 | 2021-12-22 4:51PM EDT | 75.00 | 14.40 | 13.85 | 14.40 | 0.00 | - | 8 | 641 | 169.64% |
| BMY220617P00077500 | 2021-12-01 12:30PM EDT | 77.50 | 22.90 | 15.90 | 16.10 | 0.00 | - | - | 4 | 174.10% |
| BMY220617P00080000 | 2021-11-29 4:42PM EDT | 80.00 | 26.15 | 18.60 | 19.00 | 0.00 | - | 6 | 7 | 188.15% |
| BMY220617P00085000 | 2021-11-10 7:55AM EDT | 85.00 | 21.90 | 28.05 | 31.00 | 0.00 | - | 265 | 266 | 271.68% |
| BMY220617P00090000 | 2021-12-09 4:22PM EDT | 90.00 | 33.25 | 27.60 | 30.15 | 0.00 | - | 1 | 5 | 224.71% |
| BMY220617P00095000 | 2021-12-13 1:21PM EDT | 95.00 | 37.20 | 32.00 | 35.45 | 0.00 | - | 2 | 13 | 237.99% |
| BMY220617P00100000 | 2021-12-15 4:05PM EDT | 100.00 | 40.15 | 37.40 | 40.10 | 0.00 | - | 2 | 7 | 251.77% |
© 2022 Yahoo. All rights reserved.
