Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00035000 | 2024-04-26 9:55AM EDT | 35.00 | 9.64 | 7.45 | 9.70 | 0.00 | - | 1 | 1 | 477.73% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 4.30 | 4.80 | 0.00 | - | - | 2 | 147.66% |
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 4.09 | 2.72 | 3.80 | 0.00 | - | 20 | 54 | 121.88% |
| BMY240503C00040500 | 2024-05-02 2:29PM EDT | 40.50 | 3.30 | 2.82 | 3.90 | -0.81 | -19.71% | 1 | 1 | 123.44% |
| BMY240503C00042000 | 2024-04-30 3:50PM EDT | 42.00 | 2.15 | 0.86 | 3.75 | 0.00 | - | 22 | 17 | 142.97% |
| BMY240503C00043000 | 2024-05-02 10:15AM EDT | 43.00 | 0.75 | 0.69 | 0.94 | -1.67 | -69.01% | 6 | 3 | 57.03% |
| BMY240503C00043500 | 2024-05-02 3:58PM EDT | 43.50 | 0.34 | 0.35 | 0.39 | -0.62 | -64.58% | 191 | 26 | 30.66% |
| BMY240503C00044000 | 2024-05-02 3:49PM EDT | 44.00 | 0.13 | 0.11 | 0.13 | -0.43 | -76.79% | 938 | 1,059 | 27.54% |
| BMY240503C00044500 | 2024-05-02 3:06PM EDT | 44.50 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 230 | 349 | 31.64% |
| BMY240503C00045000 | 2024-05-02 3:42PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 167 | 1,804 | 39.06% |
| BMY240503C00045500 | 2024-05-02 3:47PM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 46 | 1,073 | 45.31% |
| BMY240503C00046000 | 2024-05-02 3:58PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 985 | 55.47% |
| BMY240503C00046500 | 2024-05-02 2:40PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 480 | 53.13% |
| BMY240503C00047000 | 2024-05-02 9:44AM EDT | 47.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 10 | 338 | 59.38% |
| BMY240503C00047500 | 2024-05-02 3:16PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 223 | 68.75% |
| BMY240503C00048000 | 2024-05-02 11:48AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 227 | 75.00% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 81.25% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 347 | 87.50% |
| BMY240503C00049500 | 2024-04-29 12:16PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 118 | 110.94% |
| BMY240503C00050000 | 2024-05-01 2:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 103.13% |
| BMY240503C00051000 | 2024-04-30 9:44AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 623 | 142.19% |
| BMY240503C00052000 | 2024-05-02 10:56AM EDT | 52.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 433 | 157.81% |
| BMY240503C00053000 | 2024-05-02 3:56PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 143.75% |
| BMY240503C00054000 | 2024-05-01 10:06AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 404 | 150.00% |
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 162.50% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 175.00% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 187.50% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 196.88% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 206.25% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 2024-04-17 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 162.50% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 430 | 137.50% |
| BMY240503P00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 186 | 118.75% |
| BMY240503P00039000 | 2024-05-02 9:50AM EDT | 39.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 357 | 155.86% |
| BMY240503P00040000 | 2024-05-01 3:36PM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 138 | 99.22% |
| BMY240503P00040500 | 2024-05-02 12:19PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 128 | 62.50% |
| BMY240503P00041000 | 2024-05-02 1:02PM EDT | 41.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 16 | 215 | 128.13% |
| BMY240503P00041500 | 2024-05-02 9:53AM EDT | 41.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 34 | 109 | 56.25% |
| BMY240503P00042000 | 2024-05-01 9:55AM EDT | 42.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 163 | 52.73% |
| BMY240503P00042500 | 2024-05-02 12:12PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 14 | 180 | 34.38% |
| BMY240503P00043000 | 2024-05-02 3:55PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 58 | 232 | 29.30% |
| BMY240503P00043500 | 2024-05-02 3:56PM EDT | 43.50 | 0.16 | 0.13 | 0.22 | +0.07 | +77.78% | 105 | 634 | 33.99% |
| BMY240503P00044000 | 2024-05-02 3:55PM EDT | 44.00 | 0.48 | 0.38 | 0.46 | +0.27 | +128.57% | 41 | 841 | 31.25% |
| BMY240503P00044500 | 2024-05-02 3:57PM EDT | 44.50 | 0.86 | 0.75 | 0.87 | +0.39 | +82.98% | 50 | 897 | 35.16% |
| BMY240503P00045000 | 2024-05-02 2:20PM EDT | 45.00 | 1.18 | 0.47 | 2.39 | +0.13 | +12.38% | 24 | 843 | 59.77% |
| BMY240503P00045500 | 2024-05-02 2:20PM EDT | 45.50 | 1.73 | 1.61 | 1.95 | +0.33 | +23.57% | 10 | 105 | 76.95% |
| BMY240503P00046000 | 2024-05-01 2:04PM EDT | 46.00 | 2.12 | 1.39 | 2.40 | +0.14 | +7.07% | 2 | 289 | 80.08% |
| BMY240503P00046500 | 2024-05-01 10:26AM EDT | 46.50 | 2.41 | 2.38 | 4.05 | 0.00 | - | 4 | 52 | 147.66% |
| BMY240503P00047000 | 2024-05-02 2:38PM EDT | 47.00 | 3.25 | 3.20 | 4.55 | +0.39 | +13.64% | 81 | 80 | 185.16% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 2.34 | 3.90 | 0.00 | - | 6 | 1 | 114.06% |
| BMY240503P00048000 | 2024-05-02 11:26AM EDT | 48.00 | 4.00 | 3.25 | 5.75 | +0.15 | +3.90% | 22 | 258 | 149.22% |
| BMY240503P00048500 | 2024-05-02 2:46PM EDT | 48.50 | 4.65 | 3.70 | 6.05 | +0.45 | +10.71% | 20 | 28 | 126.56% |
| BMY240503P00049000 | 2024-05-02 2:54PM EDT | 49.00 | 5.10 | 4.30 | 6.45 | +0.30 | +6.25% | 10 | 17 | 135.94% |
| BMY240503P00049500 | 2024-05-02 10:29AM EDT | 49.50 | 5.75 | 5.45 | 6.95 | +0.42 | +7.88% | 8 | 0 | 223.63% |
| BMY240503P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 5.70 | 5.25 | 7.35 | 0.00 | - | 7 | 0 | 50.00% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 6.70 | 7.95 | 0.00 | - | 2 | 0 | 142.19% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.50 | 8.40 | 0.00 | - | 27 | 0 | 199.61% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 7.25 | 9.85 | 0.00 | - | 7 | 0 | 330.08% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 9.40 | 11.15 | 0.00 | - | 2 | 2 | 403.91% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 11.05 | 12.40 | 0.00 | - | 15 | 0 | 344.92% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 12.15 | 13.60 | 0.00 | - | - | 0 | 395.70% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 11.65 | 13.40 | 0.00 | - | - | 0 | 279.69% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 17.55 | 20.30 | 0.00 | - | - | 0 | 602.73% |
© 2024 Yahoo. All rights reserved.