Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,109.72 -295.94 (-0.77%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,204.09 -4,118.04 (-6.40%) CMC Crypto 200
1,289.33 -49.74 (-3.71%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-04-25 11:19AM EDT | 25.00 | 20.00 | 18.60 | 19.95 | 0.00 | - | 1 | 1 | 97.95% |
| BMY240621C00030000 | 2024-04-04 10:00AM EDT | 30.00 | 22.34 | 13.15 | 16.25 | 0.00 | - | 20 | 70 | 88.57% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 35.00 | 10.69 | 7.90 | 10.80 | 0.00 | - | 1 | 2 | 50.00% |
| BMY240621C00036000 | 2024-03-04 12:58PM EDT | 36.00 | 16.25 | 15.65 | 16.30 | 0.00 | - | 5 | 5 | 197.41% |
| BMY240621C00037000 | 2024-04-04 1:40PM EDT | 37.00 | 15.29 | 5.75 | 7.55 | 0.00 | - | 1 | 1 | 46.44% |
| BMY240621C00038000 | 2024-04-22 1:52PM EDT | 38.00 | 12.00 | 5.90 | 6.85 | 0.00 | - | 34 | 34 | 48.54% |
| BMY240621C00039000 | 2024-04-30 3:19PM EDT | 39.00 | 5.71 | 5.20 | 6.60 | -0.94 | -14.14% | 1 | 3 | 57.91% |
| BMY240621C00040000 | 2024-04-29 2:27PM EDT | 40.00 | 5.20 | 3.35 | 5.65 | 0.00 | - | 18 | 318 | 52.56% |
| BMY240621C00041000 | 2024-04-29 10:56AM EDT | 41.00 | 4.55 | 2.88 | 4.80 | 0.00 | - | 2 | 70 | 48.73% |
| BMY240621C00042000 | 2024-04-30 1:22PM EDT | 42.00 | 3.50 | 2.85 | 3.05 | -0.04 | -1.13% | 5 | 93 | 29.79% |
| BMY240621C00043000 | 2024-04-30 3:48PM EDT | 43.00 | 2.43 | 2.29 | 2.34 | -0.39 | -13.83% | 50 | 102 | 27.98% |
| BMY240621C00044000 | 2024-04-30 3:30PM EDT | 44.00 | 1.84 | 1.71 | 1.74 | -0.29 | -13.62% | 53 | 635 | 26.73% |
| BMY240621C00045000 | 2024-04-30 3:28PM EDT | 45.00 | 1.32 | 1.23 | 1.25 | -0.22 | -14.29% | 305 | 1,954 | 25.83% |
| BMY240621C00046000 | 2024-04-30 3:50PM EDT | 46.00 | 0.91 | 0.85 | 0.88 | -0.18 | -16.51% | 576 | 1,045 | 25.37% |
| BMY240621C00047000 | 2024-04-30 3:52PM EDT | 47.00 | 0.60 | 0.49 | 0.60 | -0.15 | -20.00% | 350 | 1,326 | 25.03% |
| BMY240621C00048000 | 2024-04-30 2:54PM EDT | 48.00 | 0.41 | 0.38 | 0.40 | -0.08 | -16.33% | 65 | 930 | 24.85% |
| BMY240621C00049000 | 2024-04-30 1:07PM EDT | 49.00 | 0.35 | 0.25 | 0.28 | +0.03 | +9.38% | 41 | 1,495 | 25.29% |
| BMY240621C00050000 | 2024-04-30 3:34PM EDT | 50.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 249 | 8,972 | 25.59% |
| BMY240621C00052500 | 2024-04-30 3:31PM EDT | 52.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 127 | 13,496 | 26.95% |
| BMY240621C00055000 | 2024-04-30 3:09PM EDT | 55.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 203 | 10,077 | 30.08% |
| BMY240621C00057500 | 2024-04-30 3:12PM EDT | 57.50 | 0.03 | 0.02 | 0.15 | -0.01 | -25.00% | 121 | 5,509 | 42.19% |
| BMY240621C00060000 | 2024-04-30 1:08PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 24 | 6,462 | 38.28% |
| BMY240621C00062500 | 2024-04-30 12:44PM EDT | 62.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 3,021 | 42.19% |
| BMY240621C00065000 | 2024-04-29 3:40PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 2,604 | 42.19% |
| BMY240621C00067500 | 2024-04-29 11:03AM EDT | 67.50 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 1,180 | 56.06% |
| BMY240621C00070000 | 2024-04-30 10:20AM EDT | 70.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 103 | 1,512 | 52.73% |
| BMY240621C00072500 | 2024-04-29 3:12PM EDT | 72.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 282 | 1,990 | 52.34% |
| BMY240621C00075000 | 2024-04-30 12:24PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,348 | 14,414 | 51.56% |
| BMY240621C00077500 | 2024-04-24 10:47AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 478 | 50.00% |
| BMY240621C00080000 | 2024-04-18 10:42AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,159 | 53.13% |
| BMY240621C00082500 | 2024-03-28 1:50PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 877 | 56.25% |
| BMY240621C00085000 | 2024-04-25 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 740 | 57.81% |
| BMY240621C00087500 | 2024-04-08 2:40PM EDT | 87.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 204 | 59.38% |
| BMY240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 314 | 62.50% |
| BMY240621C00095000 | 2024-02-05 12:00PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 58 | 70.31% |
| BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 75.00% |
| BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 98.44% |
| BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 82.81% |
| BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 114.84% |
| BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-04-26 2:58PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 18 | 63.28% |
| BMY240621P00030000 | 2024-04-30 12:21PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 143 | 47.66% |
| BMY240621P00035000 | 2024-04-29 11:30AM EDT | 35.00 | 0.06 | 0.05 | 0.14 | 0.00 | - | 20 | 1,672 | 38.28% |
| BMY240621P00036000 | 2024-04-30 1:48PM EDT | 36.00 | 0.07 | 0.06 | 0.27 | -0.01 | -12.50% | 3 | 643 | 40.33% |
| BMY240621P00037000 | 2024-04-29 3:14PM EDT | 37.00 | 0.10 | 0.06 | 0.31 | 0.00 | - | 20 | 157 | 37.50% |
| BMY240621P00038000 | 2024-04-30 9:47AM EDT | 38.00 | 0.13 | 0.11 | 0.18 | +0.03 | +30.00% | 2 | 277 | 28.52% |
| BMY240621P00039000 | 2024-04-30 9:33AM EDT | 39.00 | 0.19 | 0.19 | 0.24 | +0.04 | +26.67% | 3 | 357 | 26.66% |
| BMY240621P00040000 | 2024-04-30 3:33PM EDT | 40.00 | 0.28 | 0.29 | 0.32 | +0.06 | +27.27% | 52 | 2,373 | 24.71% |
| BMY240621P00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.45 | 0.44 | 0.49 | +0.10 | +28.57% | 34 | 2,305 | 23.98% |
| BMY240621P00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.66 | 0.66 | 0.70 | +0.14 | +26.92% | 123 | 9,820 | 22.75% |
| BMY240621P00043000 | 2024-04-30 3:59PM EDT | 43.00 | 1.00 | 0.99 | 1.01 | +0.22 | +28.21% | 183 | 570 | 21.88% |
| BMY240621P00044000 | 2024-04-30 3:59PM EDT | 44.00 | 1.40 | 1.40 | 1.44 | +0.28 | +25.00% | 187 | 1,901 | 21.29% |
| BMY240621P00045000 | 2024-04-30 3:56PM EDT | 45.00 | 1.90 | 1.93 | 1.95 | +0.35 | +22.58% | 182 | 5,369 | 20.24% |
| BMY240621P00046000 | 2024-04-30 3:48PM EDT | 46.00 | 2.47 | 2.56 | 2.60 | +0.36 | +17.06% | 26 | 3,651 | 19.53% |
| BMY240621P00047000 | 2024-04-30 3:49PM EDT | 47.00 | 3.20 | 3.25 | 4.05 | +0.50 | +18.52% | 54 | 4,222 | 31.98% |
| BMY240621P00048000 | 2024-04-30 3:53PM EDT | 48.00 | 4.05 | 4.10 | 5.15 | +0.50 | +14.08% | 13 | 4,047 | 38.18% |
| BMY240621P00049000 | 2024-04-30 3:59PM EDT | 49.00 | 5.05 | 4.95 | 5.45 | +0.56 | +12.47% | 8 | 3,263 | 28.15% |
| BMY240621P00050000 | 2024-04-30 3:39PM EDT | 50.00 | 5.91 | 5.90 | 6.60 | +0.49 | +9.04% | 216 | 6,891 | 35.06% |
| BMY240621P00052500 | 2024-04-30 2:12PM EDT | 52.50 | 8.05 | 8.40 | 9.60 | +0.22 | +2.81% | 3 | 1,123 | 54.25% |
| BMY240621P00055000 | 2024-04-30 3:59PM EDT | 55.00 | 11.05 | 10.75 | 11.95 | +0.60 | +5.74% | 10 | 966 | 58.94% |
| BMY240621P00057500 | 2024-04-29 2:22PM EDT | 57.50 | 12.84 | 13.40 | 13.70 | 0.00 | - | 3 | 11 | 41.70% |
| BMY240621P00060000 | 2024-04-29 2:48PM EDT | 60.00 | 15.50 | 15.95 | 16.40 | 0.00 | - | 540 | 400 | 56.15% |
| BMY240621P00062500 | 2024-04-29 2:47PM EDT | 62.50 | 18.00 | 16.35 | 18.75 | 0.00 | - | 64 | 59 | 54.49% |
| BMY240621P00065000 | 2024-04-29 2:48PM EDT | 65.00 | 20.45 | 20.95 | 21.90 | 0.00 | - | 157 | 124 | 67.58% |
| BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 22.25 | 24.75 | 0.00 | - | 28 | 2 | 97.51% |
| BMY240621P00070000 | 2024-04-29 2:48PM EDT | 70.00 | 25.45 | 24.30 | 26.60 | 0.00 | - | 37 | 29 | 83.74% |
| BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 26.85 | 30.10 | 0.00 | - | 10 | 0 | 116.26% |
| BMY240621P00075000 | 2024-02-23 11:43AM EDT | 75.00 | 23.45 | 22.40 | 23.65 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240621P00077500 | 2023-03-24 2:45PM EDT | 77.50 | 11.76 | 8.95 | 9.50 | 0.00 | - | 1 | 52 | 0.00% |
| BMY240621P00080000 | 2023-07-10 1:55PM EDT | 80.00 | 17.40 | 19.30 | 19.75 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240621P00082500 | 2023-05-26 9:49AM EDT | 82.50 | 18.08 | 17.55 | 18.25 | 0.00 | - | 1 | 25 | 0.00% |
| BMY240621P00085000 | 2023-04-28 11:50AM EDT | 85.00 | 18.38 | 21.00 | 21.50 | 0.00 | - | 1 | 72 | 0.00% |
| BMY240621P00087500 | 2023-04-19 10:39AM EDT | 87.50 | 17.10 | 21.30 | 22.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00090000 | 2023-04-18 9:30AM EDT | 90.00 | 19.35 | 23.95 | 24.55 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00095000 | 2023-01-06 12:21PM EDT | 95.00 | 21.92 | 20.30 | 20.85 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00120000 | 2023-07-17 3:30PM EDT | 120.00 | 58.30 | 58.50 | 59.30 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.