Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,220.56 +46.63 (+1.47%) Nikkei
27,461.79 +516.12 (+1.92%) Hang Seng
19,633.32 +374.56 (+1.94%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,218.15 +326.54 (+1.17%) CMC Crypto 200
615.85 +10.81 (+1.79%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY230324C00045000 | 2023-03-20 11:13AM EDT | 45.00 | 21.80 | 22.10 | 23.00 | 0.00 | - | 3 | 3 | 197.66% |
| BMY230324C00057000 | 2023-03-17 2:22PM EDT | 57.00 | 9.41 | 10.15 | 10.95 | 0.00 | - | 11 | 11 | 91.80% |
| BMY230324C00060000 | 2023-03-15 1:56PM EDT | 60.00 | 7.70 | 7.10 | 7.85 | 0.00 | - | 2 | 3 | 107.42% |
| BMY230324C00062000 | 2023-03-13 10:34AM EDT | 62.00 | 4.60 | 5.45 | 5.75 | 0.00 | - | - | 4 | 60.16% |
| BMY230324C00063000 | 2023-03-21 10:59AM EDT | 63.00 | 4.85 | 4.45 | 4.65 | +0.45 | +10.23% | 105 | 172 | 56.84% |
| BMY230324C00064000 | 2023-03-21 3:44PM EDT | 64.00 | 3.60 | 3.45 | 3.65 | +0.79 | +28.11% | 22 | 83 | 46.88% |
| BMY230324C00065000 | 2023-03-21 12:59PM EDT | 65.00 | 2.36 | 2.50 | 2.75 | +0.37 | +18.59% | 12 | 25 | 43.85% |
| BMY230324C00066000 | 2023-03-21 12:50PM EDT | 66.00 | 1.62 | 1.63 | 1.82 | +0.14 | +9.46% | 141 | 410 | 35.74% |
| BMY230324C00067000 | 2023-03-21 3:55PM EDT | 67.00 | 0.97 | 0.91 | 0.99 | +0.08 | +8.99% | 133 | 860 | 29.00% |
| BMY230324C00068000 | 2023-03-21 3:52PM EDT | 68.00 | 0.37 | 0.36 | 0.39 | -0.02 | -5.13% | 100 | 1,009 | 24.61% |
| BMY230324C00069000 | 2023-03-21 3:54PM EDT | 69.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 340 | 1,900 | 22.46% |
| BMY230324C00070000 | 2023-03-21 1:46PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 277 | 24.02% |
| BMY230324C00071000 | 2023-03-21 10:41AM EDT | 71.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 429 | 29.30% |
| BMY230324C00072000 | 2023-03-20 9:30AM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 38.28% |
| BMY230324C00073000 | 2023-03-21 10:11AM EDT | 73.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 161 | 44.92% |
| BMY230324C00074000 | 2023-03-20 1:04PM EDT | 74.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 43.75% |
| BMY230324C00075000 | 2023-03-20 9:38AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 167 | 53.91% |
| BMY230324C00076000 | 2023-03-09 10:30AM EDT | 76.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 57.81% |
| BMY230324C00077000 | 2023-03-20 9:54AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 200 | 62.50% |
| BMY230324C00078000 | 2023-02-17 2:44PM EDT | 78.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 102.54% |
| BMY230324C00079000 | 2023-03-07 11:30AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 563 | 65.63% |
| BMY230324C00080000 | 2023-03-02 4:00PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 146 | 75.00% |
| BMY230324C00082000 | 2023-03-15 1:49PM EDT | 82.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 30 | 91.41% |
| BMY230324C00090000 | 2023-03-07 10:34AM EDT | 90.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 153.13% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY230324P00050000 | 2023-03-02 3:48PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 118.75% |
| BMY230324P00055000 | 2023-03-20 12:17PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 179 | 84.38% |
| BMY230324P00056000 | 2023-03-13 2:07PM EDT | 56.00 | 0.04 | 0.00 | 2.08 | 0.00 | - | - | 0 | 212.40% |
| BMY230324P00057000 | 2023-03-20 9:30AM EDT | 57.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 79.69% |
| BMY230324P00058000 | 2023-03-08 12:44PM EDT | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 110 | 72.66% |
| BMY230324P00059000 | 2023-03-20 2:27PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 86 | 65.63% |
| BMY230324P00060000 | 2023-03-21 3:56PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 5 | 103 | 60.94% |
| BMY230324P00061000 | 2023-03-20 9:58AM EDT | 61.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 27 | 53.13% |
| BMY230324P00062000 | 2023-03-20 9:39AM EDT | 62.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 50 | 108 | 48.83% |
| BMY230324P00063000 | 2023-03-20 3:57PM EDT | 63.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 100 | 43.36% |
| BMY230324P00064000 | 2023-03-21 2:17PM EDT | 64.00 | 0.05 | 0.01 | 0.09 | -0.03 | -37.50% | 27 | 52 | 41.80% |
| BMY230324P00065000 | 2023-03-21 2:46PM EDT | 65.00 | 0.08 | 0.06 | 0.10 | -0.08 | -50.00% | 25 | 799 | 33.20% |
| BMY230324P00066000 | 2023-03-21 3:26PM EDT | 66.00 | 0.19 | 0.13 | 0.18 | -0.09 | -32.14% | 101 | 1,662 | 28.42% |
| BMY230324P00067000 | 2023-03-21 3:55PM EDT | 67.00 | 0.38 | 0.36 | 0.40 | -0.19 | -33.33% | 913 | 1,050 | 25.59% |
| BMY230324P00068000 | 2023-03-21 3:13PM EDT | 68.00 | 0.91 | 0.79 | 0.88 | -0.16 | -14.95% | 73 | 446 | 24.61% |
| BMY230324P00069000 | 2023-03-21 11:10AM EDT | 69.00 | 1.42 | 1.41 | 1.71 | -0.49 | -25.65% | 150 | 189 | 29.88% |
| BMY230324P00070000 | 2023-03-17 3:50PM EDT | 70.00 | 3.50 | 2.35 | 2.68 | 0.00 | - | 3 | 262 | 38.77% |
| BMY230324P00071000 | 2023-03-21 12:11PM EDT | 71.00 | 3.60 | 3.35 | 3.85 | -1.15 | -24.21% | 2 | 11 | 59.96% |
| BMY230324P00072000 | 2023-03-13 10:55AM EDT | 72.00 | 5.35 | 4.20 | 5.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMY230324P00073000 | 2023-03-03 12:00PM EDT | 73.00 | 3.94 | 5.30 | 5.90 | 0.00 | - | 2 | 0 | 57.81% |
| BMY230324P00074000 | 2023-03-06 4:57PM EDT | 74.00 | 5.07 | 6.15 | 7.05 | 0.00 | - | 5 | 2 | 65.43% |
| BMY230324P00075000 | 2023-03-21 12:45PM EDT | 75.00 | 7.60 | 7.20 | 8.00 | -0.94 | -11.01% | 1 | 5 | 72.66% |
| BMY230324P00076000 | 2023-02-27 11:05AM EDT | 76.00 | 5.78 | 8.30 | 9.00 | 0.00 | - | 1 | 0 | 86.33% |
© 2023 Yahoo. All rights reserved.
