Singapore markets closed
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,941.48 -32.27 (-0.81%) Dow
31,928.62 +48.38 (+0.15%) Nasdaq
11,264.45 -270.83 (-2.35%) BTC-USD
29,809.17 +585.59 (+2.00%) CMC Crypto 200
662.81 +6.98 (+1.06%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY220527C00055000 | 2022-05-06 11:21AM EDT | 55.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY220527C00063000 | 2022-05-20 2:13PM EDT | 63.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY220527C00067000 | 2022-05-20 1:56PM EDT | 67.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY220527C00069000 | 2022-05-12 3:01PM EDT | 69.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY220527C00070000 | 2022-05-24 12:29PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BMY220527C00071000 | 2022-05-24 2:11PM EDT | 71.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY220527C00072000 | 2022-05-20 10:10AM EDT | 72.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY220527C00072500 | 2022-05-24 9:30AM EDT | 72.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY220527C00073000 | 2022-05-23 12:58PM EDT | 73.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY220527C00074000 | 2022-05-24 1:46PM EDT | 74.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BMY220527C00075000 | 2022-05-24 3:36PM EDT | 75.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BMY220527C00076000 | 2022-05-24 1:46PM EDT | 76.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BMY220527C00077000 | 2022-05-24 3:58PM EDT | 77.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| BMY220527C00077500 | 2022-05-24 3:46PM EDT | 77.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| BMY220527C00078000 | 2022-05-24 3:59PM EDT | 78.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 3.13% |
| BMY220527C00079000 | 2022-05-24 3:43PM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| BMY220527C00080000 | 2022-05-24 2:36PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| BMY220527C00081000 | 2022-05-24 1:53PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 12.50% |
| BMY220527C00082000 | 2022-05-24 9:30AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BMY220527C00083000 | 2022-05-23 3:24PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| BMY220527C00084000 | 2022-05-23 2:25PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| BMY220527C00085000 | 2022-05-18 10:21AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY220527P00045000 | 2022-04-26 11:04AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMY220527P00050000 | 2022-05-02 12:28PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| BMY220527P00055000 | 2022-05-18 3:46PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BMY220527P00060000 | 2022-05-20 2:19PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BMY220527P00063000 | 2022-05-18 3:46PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMY220527P00064000 | 2022-05-18 3:46PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMY220527P00065000 | 2022-05-20 11:34AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY220527P00066000 | 2022-04-26 9:43AM EDT | 66.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMY220527P00067000 | 2022-05-16 10:37AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BMY220527P00068000 | 2022-05-06 2:46PM EDT | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY220527P00069000 | 2022-05-18 3:46PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BMY220527P00070000 | 2022-05-23 1:41PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BMY220527P00071000 | 2022-05-23 1:08PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BMY220527P00072000 | 2022-05-24 12:31PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BMY220527P00072500 | 2022-05-24 12:21PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY220527P00073000 | 2022-05-24 1:40PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BMY220527P00074000 | 2022-05-24 2:56PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| BMY220527P00075000 | 2022-05-24 3:47PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| BMY220527P00076000 | 2022-05-24 3:56PM EDT | 76.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| BMY220527P00077000 | 2022-05-24 3:54PM EDT | 77.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.78% |
| BMY220527P00077500 | 2022-05-24 3:59PM EDT | 77.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BMY220527P00078000 | 2022-05-24 3:45PM EDT | 78.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BMY220527P00079000 | 2022-05-24 3:16PM EDT | 79.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY220527P00080000 | 2022-05-24 3:16PM EDT | 80.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
