BMY - Bristol-Myers Squibb Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY200710C00045000 | 2020-06-17 2:37PM EDT | 45.00 | 12.16 | 14.30 | 14.25 | 0.00 | - | - | 0 | 106.25% |
| BMY200710C00050000 | 2020-07-01 2:28PM EDT | 50.00 | 9.62 | 9.30 | 9.20 | 0.00 | - | 18 | 0 | 68.16% |
| BMY200710C00052000 | 2020-06-19 9:47AM EDT | 52.00 | 4.75 | 7.40 | 7.60 | 0.00 | - | 1 | 0 | 74.02% |
| BMY200710C00053000 | 2020-06-30 3:32PM EDT | 53.00 | 5.50 | 6.40 | 6.65 | 0.00 | - | 17 | 0 | 67.48% |
| BMY200710C00054000 | 2020-07-02 2:25PM EDT | 54.00 | 5.50 | 5.45 | 5.65 | -0.10 | -1.79% | 271 | 1,473 | 60.55% |
| BMY200710C00055000 | 2020-07-02 3:08PM EDT | 55.00 | 4.55 | 4.15 | 4.35 | -0.05 | -1.09% | 27 | 246 | 41.80% |
| BMY200710C00056000 | 2020-07-02 3:15PM EDT | 56.00 | 3.50 | 3.25 | 3.40 | +0.11 | +3.24% | 25 | 4 | 36.82% |
| BMY200710C00057000 | 2020-07-02 2:23PM EDT | 57.00 | 2.65 | 2.67 | 2.78 | +0.10 | +3.92% | 3 | 151 | 42.82% |
| BMY200710C00058000 | 2020-07-02 3:46PM EDT | 58.00 | 1.77 | 1.82 | 1.90 | +0.10 | +5.99% | 45 | 326 | 36.08% |
| BMY200710C00059000 | 2020-07-02 3:48PM EDT | 59.00 | 1.13 | 1.14 | 1.16 | +0.02 | +1.80% | 211 | 1,801 | 31.20% |
| BMY200710C00060000 | 2020-07-02 3:55PM EDT | 60.00 | 0.62 | 0.62 | 0.48 | -0.03 | -4.62% | 5,471 | 1,584 | 23.93% |
| BMY200710C00061000 | 2020-07-02 3:57PM EDT | 61.00 | 0.35 | 0.30 | 0.33 | +0.03 | +9.38% | 133 | 903 | 28.03% |
| BMY200710C00062000 | 2020-07-02 3:49PM EDT | 62.00 | 0.18 | 0.14 | 0.12 | +0.01 | +5.88% | 655 | 288 | 25.78% |
| BMY200710C00063000 | 2020-07-02 3:52PM EDT | 63.00 | 0.10 | 0.05 | 0.09 | +0.02 | +25.00% | 16 | 80 | 29.69% |
| BMY200710C00064000 | 2020-07-02 3:46PM EDT | 64.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4 | 759 | 28.52% |
| BMY200710C00065000 | 2020-07-01 1:02PM EDT | 65.00 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 4 | 141 | 40.43% |
| BMY200710C00066000 | 2020-06-25 10:13AM EDT | 66.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 142 | 40.63% |
| BMY200710C00067000 | 2020-06-23 10:09AM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| BMY200710C00068000 | 2020-06-15 4:00PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| BMY200710C00070000 | 2020-06-16 3:50PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY200710P00030000 | 2020-06-24 3:27PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 56 | 156.25% |
| BMY200710P00040000 | 2020-07-01 3:05PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 32 | 93.75% |
| BMY200710P00045000 | 2020-06-29 1:57PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 345 | 68.75% |
| BMY200710P00050000 | 2020-07-02 3:15PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 58 | 496 | 57.03% |
| BMY200710P00051000 | 2020-07-02 3:53PM EDT | 51.00 | 0.05 | 0.05 | 0.08 | -0.10 | -66.67% | 70 | 259 | 55.66% |
| BMY200710P00052000 | 2020-07-02 3:56PM EDT | 52.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 1 | 496 | 51.56% |
| BMY200710P00053000 | 2020-07-02 3:58PM EDT | 53.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 137 | 266 | 48.44% |
| BMY200710P00054000 | 2020-07-02 2:07PM EDT | 54.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 176 | 166 | 44.34% |
| BMY200710P00055000 | 2020-07-02 3:59PM EDT | 55.00 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 127 | 233 | 40.04% |
| BMY200710P00056000 | 2020-07-02 3:28PM EDT | 56.00 | 0.24 | 0.20 | 0.23 | -0.07 | -22.58% | 735 | 137 | 35.25% |
| BMY200710P00057000 | 2020-07-02 3:48PM EDT | 57.00 | 0.36 | 0.30 | 0.32 | -0.08 | -18.18% | 52 | 521 | 31.06% |
| BMY200710P00058000 | 2020-07-02 3:53PM EDT | 58.00 | 0.58 | 0.47 | 0.47 | -0.07 | -10.77% | 248 | 925 | 26.91% |
| BMY200710P00059000 | 2020-07-02 3:52PM EDT | 59.00 | 0.87 | 0.81 | 0.85 | -0.14 | -13.86% | 55 | 220 | 26.32% |
| BMY200710P00060000 | 2020-07-02 3:38PM EDT | 60.00 | 1.48 | 1.19 | 1.24 | -0.02 | -1.33% | 39 | 122 | 20.80% |
| BMY200710P00061000 | 2020-07-02 3:03PM EDT | 61.00 | 1.90 | 1.87 | 2.21 | -0.33 | -14.80% | 67 | 56 | 28.81% |
| BMY200710P00062000 | 2020-07-02 3:52PM EDT | 62.00 | 3.00 | 2.66 | 2.80 | -0.03 | -0.99% | 64 | 25 | 0.00% |
| BMY200710P00063000 | 2020-06-23 9:47AM EDT | 63.00 | 4.11 | 3.55 | 4.00 | -1.25 | -23.32% | 50 | 5 | 33.20% |
| BMY200710P00064000 | 2020-07-02 3:46PM EDT | 64.00 | 4.70 | 4.85 | 5.05 | -3.66 | -43.78% | 1 | 1 | 42.29% |
© 2020 Verizon Media. All rights reserved.