Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,350.99 -54.67 (-0.14%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,097.89 -3,287.42 (-5.19%) CMC Crypto 200
1,290.41 -48.66 (-3.63%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 25.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117C00028000 | 2023-12-22 2:46PM EDT | 28.00 | 24.50 | 20.20 | 24.95 | 0.00 | - | 4 | 0 | 113.72% |
| BMY250117C00030000 | 2024-04-30 3:34PM EDT | 30.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BMY250117C00033000 | 2024-04-18 1:45PM EDT | 33.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117C00035000 | 2024-04-30 9:59AM EDT | 35.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMY250117C00038000 | 2024-04-29 12:41PM EDT | 38.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250117C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BMY250117C00043000 | 2024-04-30 1:49PM EDT | 43.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BMY250117C00045000 | 2024-04-30 3:42PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| BMY250117C00047000 | 2024-04-30 3:59PM EDT | 47.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| BMY250117C00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| BMY250117C00052500 | 2024-04-30 2:37PM EDT | 52.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| BMY250117C00055000 | 2024-04-30 3:43PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BMY250117C00057500 | 2024-04-29 3:00PM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BMY250117C00060000 | 2024-04-30 2:39PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 6.25% |
| BMY250117C00062500 | 2024-04-30 10:53AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY250117C00065000 | 2024-04-30 11:12AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BMY250117C00067500 | 2024-04-30 11:47AM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BMY250117C00070000 | 2024-04-30 2:01PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BMY250117C00072500 | 2024-04-29 12:44PM EDT | 72.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BMY250117C00075000 | 2024-04-26 2:05PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BMY250117C00077500 | 2024-04-25 9:30AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| BMY250117C00080000 | 2024-04-26 1:40PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BMY250117C00082500 | 2024-04-25 12:57PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| BMY250117C00085000 | 2024-04-29 2:36PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY250117C00087500 | 2024-04-23 12:27PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BMY250117C00090000 | 2024-04-26 10:19AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY250117C00095000 | 2024-04-23 12:28PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BMY250117C00100000 | 2024-04-23 12:24PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BMY250117C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY250117C00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BMY250117C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BMY250117C00120000 | 2024-04-29 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117P00025000 | 2024-04-30 3:51PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY250117P00028000 | 2024-04-30 3:50PM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY250117P00030000 | 2024-04-26 9:46AM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY250117P00033000 | 2024-04-29 2:04PM EDT | 33.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BMY250117P00035000 | 2024-04-30 3:22PM EDT | 35.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| BMY250117P00038000 | 2024-04-30 2:53PM EDT | 38.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| BMY250117P00040000 | 2024-04-30 3:57PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| BMY250117P00043000 | 2024-04-30 3:59PM EDT | 43.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| BMY250117P00045000 | 2024-04-30 3:54PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BMY250117P00047000 | 2024-04-29 2:00PM EDT | 47.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY250117P00050000 | 2024-04-30 12:32PM EDT | 50.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BMY250117P00052500 | 2024-04-25 1:51PM EDT | 52.50 | 8.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BMY250117P00055000 | 2024-04-30 9:48AM EDT | 55.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250117P00057500 | 2024-04-22 12:44PM EDT | 57.50 | 9.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY250117P00060000 | 2024-04-30 1:50PM EDT | 60.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00062500 | 2024-04-29 3:07PM EDT | 62.50 | 17.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00065000 | 2024-04-26 3:38PM EDT | 65.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| BMY250117P00067500 | 2024-04-29 2:48PM EDT | 67.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| BMY250117P00070000 | 2024-04-29 2:48PM EDT | 70.00 | 25.11 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| BMY250117P00072500 | 2024-04-29 2:48PM EDT | 72.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| BMY250117P00075000 | 2024-04-29 2:47PM EDT | 75.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BMY250117P00077500 | 2024-04-29 2:48PM EDT | 77.50 | 32.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BMY250117P00080000 | 2024-04-29 2:48PM EDT | 80.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BMY250117P00082500 | 2024-04-29 2:47PM EDT | 82.50 | 38.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BMY250117P00085000 | 2023-06-22 2:27PM EDT | 85.00 | 20.05 | 19.85 | 20.85 | 0.00 | - | 1 | 3 | 0.00% |
| BMY250117P00087500 | 2022-11-30 4:49PM EDT | 87.50 | 12.90 | 17.10 | 18.55 | 0.00 | - | 7 | 46 | 0.00% |
| BMY250117P00090000 | 2024-02-27 12:21PM EDT | 90.00 | 39.62 | 33.75 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BMY250117P00100000 | 2023-01-06 1:11PM EDT | 100.00 | 26.85 | 25.15 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00105000 | 2022-12-22 1:13PM EDT | 105.00 | 31.85 | 30.45 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00115000 | 2023-04-11 2:55PM EDT | 115.00 | 44.90 | 45.00 | 46.45 | 0.00 | - | - | 0 | 0.00% |
| BMY250117P00120000 | 2023-08-30 12:46PM EDT | 120.00 | 57.53 | 61.95 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.