Singapore markets close in 1 hour 16 minutes
Straits Times Index
3,287.57 -5.12 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,193.08 +430.05 (+2.42%) FTSE 100
8,136.79 +15.55 (+0.19%) Bitcoin USD
57,686.48 -1.87 (-0.00%) CMC Crypto 200
1,265.53 -5.22 (-0.41%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240503C00040500 | 2024-04-25 1:30PM EDT | 40.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240503C00042000 | 2024-04-30 3:50PM EDT | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BMY240503C00043000 | 2024-04-26 11:45AM EDT | 43.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240503C00043500 | 2024-05-01 2:59PM EDT | 43.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BMY240503C00044000 | 2024-05-01 3:00PM EDT | 44.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| BMY240503C00044500 | 2024-05-01 3:38PM EDT | 44.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| BMY240503C00045000 | 2024-05-01 3:24PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 6.25% |
| BMY240503C00045500 | 2024-05-01 3:41PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| BMY240503C00046000 | 2024-05-01 2:56PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| BMY240503C00046500 | 2024-05-01 3:41PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BMY240503C00047000 | 2024-05-01 2:43PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BMY240503C00047500 | 2024-05-01 9:46AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BMY240503C00048000 | 2024-05-01 9:45AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| BMY240503C00049500 | 2024-04-29 12:16PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BMY240503C00050000 | 2024-05-01 2:06PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BMY240503C00051000 | 2024-04-30 9:44AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240503C00052000 | 2024-05-01 1:35PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240503C00053000 | 2024-04-30 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240503C00054000 | 2024-05-01 10:06AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
| BMY240503P00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMY240503P00039000 | 2024-05-01 2:31PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMY240503P00040000 | 2024-05-01 3:36PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240503P00040500 | 2024-04-30 9:33AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BMY240503P00041000 | 2024-04-29 2:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BMY240503P00041500 | 2024-05-01 12:20PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BMY240503P00042000 | 2024-05-01 9:55AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BMY240503P00042500 | 2024-05-01 10:00AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| BMY240503P00043000 | 2024-05-01 3:38PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| BMY240503P00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BMY240503P00044000 | 2024-05-01 3:31PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| BMY240503P00044500 | 2024-05-01 3:58PM EDT | 44.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| BMY240503P00045000 | 2024-05-01 2:17PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BMY240503P00045500 | 2024-05-01 10:46AM EDT | 45.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240503P00046000 | 2024-05-01 2:04PM EDT | 46.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| BMY240503P00046500 | 2024-05-01 10:26AM EDT | 46.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY240503P00047000 | 2024-05-01 12:39PM EDT | 47.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMY240503P00048000 | 2024-05-01 3:39PM EDT | 48.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 0.00% |
| BMY240503P00048500 | 2024-05-01 3:35PM EDT | 48.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BMY240503P00049000 | 2024-05-01 3:26PM EDT | 49.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BMY240503P00049500 | 2024-05-01 1:07PM EDT | 49.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240503P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.