Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,479.16 +691.86 (+1.20%) CMC Crypto 200
1,264.76 -5.98 (-0.47%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00043000 | 2024-05-01 2:35PM EDT | 43.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BMY240510C00044000 | 2024-05-01 3:26PM EDT | 44.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 29 | 45 | 0.00% |
| BMY240510C00044500 | 2024-05-01 3:51PM EDT | 44.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 74 | 168 | 1.56% |
| BMY240510C00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 112 | 237 | 3.13% |
| BMY240510C00045500 | 2024-05-01 3:41PM EDT | 45.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 84 | 269 | 6.25% |
| BMY240510C00046000 | 2024-05-01 3:29PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 204 | 6.25% |
| BMY240510C00046500 | 2024-05-01 3:11PM EDT | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 349 | 6.25% |
| BMY240510C00047000 | 2024-05-01 3:18PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 349 | 12.50% |
| BMY240510C00047500 | 2024-05-01 1:59PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 12.50% |
| BMY240510C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 12.50% |
| BMY240510C00048500 | 2024-05-01 2:49PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 12.50% |
| BMY240510C00049000 | 2024-05-01 9:38AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 3,045 | 12.50% |
| BMY240510C00049500 | 2024-05-01 9:46AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 151 | 12.50% |
| BMY240510C00050000 | 2024-04-30 10:34AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 25.00% |
| BMY240510C00051000 | 2024-05-01 2:14PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| BMY240510C00052000 | 2024-04-29 3:46PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 932 | 25.00% |
| BMY240510C00053000 | 2024-05-01 3:53PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 741 | 25.00% |
| BMY240510C00054000 | 2024-05-01 9:48AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 628 | 25.00% |
| BMY240510C00055000 | 2024-05-01 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 25.00% |
| BMY240510C00056000 | 2024-04-29 11:59AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 247 | 25.00% |
| BMY240510C00057000 | 2024-04-29 9:36AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 835 | 50.00% |
| BMY240510C00058000 | 2024-04-26 11:32AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 63 | 50.00% |
| BMY240510C00059000 | 2024-04-25 12:06PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| BMY240510C00060000 | 2024-04-25 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 104 | 50.00% |
| BMY240510C00061000 | 2024-04-25 9:38AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 300 | 50.00% |
| BMY240510C00062000 | 2024-04-25 9:37AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00035000 | 2024-04-30 1:04PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 251 | 25.00% |
| BMY240510P00037000 | 2024-05-01 2:47PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| BMY240510P00038000 | 2024-04-29 3:42PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 102 | 25.00% |
| BMY240510P00039000 | 2024-04-29 3:01PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 236 | 25.00% |
| BMY240510P00040000 | 2024-05-01 2:32PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 152 | 12.50% |
| BMY240510P00041000 | 2024-05-01 2:34PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 121 | 12.50% |
| BMY240510P00042000 | 2024-05-01 2:39PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 6.25% |
| BMY240510P00042500 | 2024-05-01 11:28AM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 6.25% |
| BMY240510P00043000 | 2024-05-01 2:51PM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 731 | 6.25% |
| BMY240510P00043500 | 2024-05-01 2:29PM EDT | 43.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 163 | 229 | 3.13% |
| BMY240510P00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 139 | 260 | 0.78% |
| BMY240510P00044500 | 2024-05-01 11:55AM EDT | 44.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 157 | 0.00% |
| BMY240510P00045000 | 2024-05-01 3:41PM EDT | 45.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 93 | 362 | 0.00% |
| BMY240510P00045500 | 2024-05-01 12:00PM EDT | 45.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.00% |
| BMY240510P00046000 | 2024-05-01 3:10PM EDT | 46.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 0.00% |
| BMY240510P00046500 | 2024-05-01 10:00AM EDT | 46.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BMY240510P00047000 | 2024-05-01 3:10PM EDT | 47.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 197 | 0.00% |
| BMY240510P00047500 | 2024-04-29 2:13PM EDT | 47.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| BMY240510P00048000 | 2024-05-01 3:35PM EDT | 48.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 355 | 139 | 0.00% |
| BMY240510P00048500 | 2024-05-01 3:25PM EDT | 48.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 60 | 23 | 0.00% |
| BMY240510P00049000 | 2024-05-01 3:26PM EDT | 49.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 108 | 31 | 0.00% |
| BMY240510P00049500 | 2024-04-24 10:22AM EDT | 49.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| BMY240510P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BMY240510P00051000 | 2024-04-25 2:51PM EDT | 51.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BMY240510P00052000 | 2024-04-25 3:18PM EDT | 52.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240510P00053000 | 2024-04-25 3:09PM EDT | 53.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMY240510P00054000 | 2024-04-18 12:51PM EDT | 54.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.