Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY211217C00040000 | 2021-05-20 11:43AM EST | 40.00 | 27.14 | 25.30 | 27.05 | 0.00 | - | 5 | 9 | 472.27% |
| BMY211217C00050000 | 2021-06-09 12:50PM EST | 50.00 | 15.63 | 15.65 | 15.80 | 0.00 | - | 20 | 22 | 306.35% |
| BMY211217C00055000 | 2021-06-16 1:59PM EST | 55.00 | 12.40 | 10.75 | 11.20 | 0.00 | - | 10 | 29 | 243.65% |
| BMY211217C00057500 | 2021-06-17 2:50PM EST | 57.50 | 9.80 | 8.70 | 8.85 | 0.00 | - | 9 | 23 | 216.04% |
| BMY211217C00060000 | 2021-06-24 10:30AM EST | 60.00 | 6.85 | 6.75 | 6.90 | +0.20 | +3.01% | 2 | 81 | 192.72% |
| BMY211217C00062500 | 2021-06-24 10:05AM EST | 62.50 | 5.31 | 5.05 | 5.20 | -0.49 | -8.45% | 1 | 232 | 172.75% |
| BMY211217C00065000 | 2021-06-24 9:07AM EST | 65.00 | 3.90 | 3.65 | 3.80 | +0.40 | +11.43% | 1 | 584 | 156.54% |
| BMY211217C00067500 | 2021-06-24 9:41AM EST | 67.50 | 2.70 | 2.46 | 2.70 | +0.28 | +11.57% | 2 | 682 | 142.48% |
| BMY211217C00070000 | 2021-06-24 9:41AM EST | 70.00 | 1.81 | 1.47 | 1.87 | +0.16 | +9.70% | 10 | 1,659 | 129.74% |
| BMY211217C00072500 | 2021-06-24 10:59AM EST | 72.50 | 1.13 | 1.10 | 1.16 | +0.06 | +5.61% | 46 | 789 | 123.14% |
| BMY211217C00075000 | 2021-06-24 9:53AM EST | 75.00 | 0.75 | 0.71 | 0.79 | +0.04 | +5.63% | 32 | 7,577 | 117.97% |
| BMY211217C00080000 | 2021-06-23 11:01AM EST | 80.00 | 0.30 | 0.30 | 0.37 | 0.00 | - | 48 | 553 | 111.91% |
| BMY211217C00085000 | 2021-06-22 8:37AM EST | 85.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 41 | 108.79% |
| BMY211217C00090000 | 2021-06-21 9:47AM EST | 90.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 185 | 204 | 109.77% |
| BMY211217C00095000 | 2021-06-11 12:27PM EST | 95.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 10 | 50 | 114.06% |
PutsforDecember 17, 2021
