Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,732.97 +213.18 (+0.32%) CMC Crypto 200
1,427.65 -0.92 (-0.06%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719C00032000 | 2024-05-29 9:30AM EDT | 32.00 | 8.40 | 8.15 | 10.75 | 0.00 | - | 1 | 2 | 54.35% |
| BMY240719C00035000 | 2024-05-31 1:39PM EDT | 35.00 | 6.17 | 6.20 | 8.35 | +0.65 | +11.78% | 33 | 1 | 61.33% |
| BMY240719C00036000 | 2024-05-30 1:58PM EDT | 36.00 | 4.94 | 5.30 | 6.45 | 0.00 | - | 5 | 98 | 58.74% |
| BMY240719C00037000 | 2024-05-31 10:06AM EDT | 37.00 | 4.20 | 4.35 | 5.50 | +0.25 | +6.33% | 25 | 51 | 53.13% |
| BMY240719C00038000 | 2024-05-31 2:56PM EDT | 38.00 | 3.50 | 3.40 | 4.20 | +0.39 | +12.54% | 39 | 133 | 40.48% |
| BMY240719C00039000 | 2024-05-31 3:40PM EDT | 39.00 | 2.70 | 2.68 | 3.10 | +0.45 | +20.00% | 9 | 153 | 32.01% |
| BMY240719C00040000 | 2024-05-31 2:27PM EDT | 40.00 | 2.03 | 2.04 | 2.09 | +0.40 | +24.54% | 550 | 1,032 | 25.00% |
| BMY240719C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 1.44 | 1.42 | 1.49 | +0.31 | +27.43% | 570 | 3,520 | 24.07% |
| BMY240719C00042000 | 2024-05-31 3:56PM EDT | 42.00 | 0.96 | 0.96 | 1.01 | +0.20 | +26.32% | 1,172 | 1,903 | 23.37% |
| BMY240719C00043000 | 2024-05-31 3:16PM EDT | 43.00 | 0.61 | 0.40 | 0.95 | +0.14 | +29.79% | 522 | 3,617 | 28.35% |
| BMY240719C00044000 | 2024-05-31 3:59PM EDT | 44.00 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 253 | 2,465 | 23.63% |
| BMY240719C00045000 | 2024-05-31 3:57PM EDT | 45.00 | 0.24 | 0.24 | 0.26 | +0.04 | +20.00% | 1,148 | 4,016 | 23.05% |
| BMY240719C00046000 | 2024-05-31 3:13PM EDT | 46.00 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 9 | 1,683 | 24.02% |
| BMY240719C00047000 | 2024-05-31 11:17AM EDT | 47.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 3 | 2,265 | 24.71% |
| BMY240719C00048000 | 2024-05-31 12:31PM EDT | 48.00 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 102 | 1,421 | 25.98% |
| BMY240719C00049000 | 2024-05-30 3:50PM EDT | 49.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 1,201 | 33.59% |
| BMY240719C00050000 | 2024-05-31 10:17AM EDT | 50.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 15 | 337 | 28.03% |
| BMY240719C00052500 | 2024-05-30 10:51AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 103 | 33.59% |
| BMY240719C00055000 | 2024-05-22 3:30PM EDT | 55.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 72 | 44.92% |
| BMY240719C00060000 | 2024-05-23 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 48.24% |
| BMY240719C00065000 | 2024-05-23 3:43PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 50.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719P00025000 | 2024-05-22 12:03PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 23 | 57.03% |
| BMY240719P00030000 | 2024-05-24 9:40AM EDT | 30.00 | 0.08 | 0.00 | 0.72 | 0.00 | - | 5 | 7 | 64.89% |
| BMY240719P00032000 | 2024-05-30 3:50PM EDT | 32.00 | 0.05 | 0.02 | 0.28 | 0.00 | - | 61 | 55 | 50.88% |
| BMY240719P00033000 | 2024-05-28 2:34PM EDT | 33.00 | 0.07 | 0.03 | 1.32 | 0.00 | - | 1 | 1 | 60.01% |
| BMY240719P00034000 | 2024-05-31 3:39PM EDT | 34.00 | 0.10 | 0.07 | 0.13 | -0.03 | -23.08% | 4 | 20 | 33.99% |
| BMY240719P00035000 | 2024-05-31 3:14PM EDT | 35.00 | 0.14 | 0.11 | 0.15 | -0.04 | -22.22% | 16 | 105 | 30.86% |
| BMY240719P00036000 | 2024-05-31 3:36PM EDT | 36.00 | 0.21 | 0.12 | 0.21 | -0.06 | -22.22% | 14 | 207 | 29.05% |
| BMY240719P00037000 | 2024-05-31 3:35PM EDT | 37.00 | 0.33 | 0.29 | 0.32 | -0.12 | -26.67% | 219 | 325 | 28.03% |
| BMY240719P00038000 | 2024-05-31 3:41PM EDT | 38.00 | 0.52 | 0.44 | 0.49 | -0.11 | -17.46% | 337 | 206 | 27.30% |
| BMY240719P00039000 | 2024-05-31 3:13PM EDT | 39.00 | 0.76 | 0.68 | 0.72 | -0.23 | -23.23% | 226 | 378 | 26.42% |
| BMY240719P00040000 | 2024-05-31 3:44PM EDT | 40.00 | 1.15 | 1.01 | 1.07 | -0.31 | -21.23% | 253 | 3,213 | 26.25% |
| BMY240719P00041000 | 2024-05-31 3:18PM EDT | 41.00 | 1.61 | 1.47 | 1.54 | -0.46 | -22.22% | 62 | 972 | 26.42% |
| BMY240719P00042000 | 2024-05-31 3:18PM EDT | 42.00 | 2.23 | 2.04 | 2.11 | -0.49 | -18.01% | 12 | 2,605 | 26.61% |
| BMY240719P00043000 | 2024-05-31 2:37PM EDT | 43.00 | 2.82 | 2.53 | 2.88 | -0.58 | -17.06% | 22 | 1,724 | 28.71% |
| BMY240719P00044000 | 2024-05-31 3:04PM EDT | 44.00 | 3.72 | 2.80 | 4.00 | -0.41 | -9.93% | 19 | 701 | 36.28% |
| BMY240719P00045000 | 2024-05-31 2:15PM EDT | 45.00 | 4.50 | 3.80 | 5.40 | -0.48 | -9.64% | 63 | 429 | 48.66% |
| BMY240719P00046000 | 2024-05-29 10:21AM EDT | 46.00 | 6.41 | 5.25 | 5.45 | 0.00 | - | 31 | 801 | 34.08% |
| BMY240719P00047000 | 2024-05-29 12:28PM EDT | 47.00 | 6.87 | 5.35 | 6.45 | 0.00 | - | 3 | 150 | 37.94% |
| BMY240719P00048000 | 2024-05-30 10:47AM EDT | 48.00 | 7.90 | 6.20 | 8.35 | 0.00 | - | 1 | 22 | 61.33% |
| BMY240719P00049000 | 2024-05-23 10:09AM EDT | 49.00 | 7.20 | 7.10 | 10.35 | 0.00 | - | 2 | 27 | 51.90% |
| BMY240719P00050000 | 2024-05-30 10:07AM EDT | 50.00 | 9.98 | 8.10 | 11.30 | 0.00 | - | 1 | 60 | 54.83% |
| BMY240719P00052500 | 2024-05-29 11:16AM EDT | 52.50 | 12.40 | 10.00 | 13.85 | 0.00 | - | 10 | 512 | 55.27% |
| BMY240719P00055000 | 2024-05-01 3:39PM EDT | 55.00 | 10.95 | 13.10 | 14.80 | 0.00 | - | - | 1 | 73.14% |
| BMY240719P00065000 | 2024-05-17 9:41AM EDT | 65.00 | 21.20 | 22.00 | 26.50 | 0.00 | - | 1 | 28 | 78.22% |
© 2024 Yahoo. All rights reserved.