Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.87 +53.19 (+1.01%) Dow
39,825.14 +267.03 (+0.68%) Nasdaq
16,723.52 +212.34 (+1.29%) Bitcoin USD
65,378.06 +4,122.85 (+6.73%) CMC Crypto 200
1,378.53 +110.58 (+8.72%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00025000 | 2024-05-02 10:23AM EDT | 25.00 | 18.90 | 19.50 | 20.20 | 0.00 | - | - | 3 | 409.38% |
| BMY240517C00030000 | 2024-05-14 1:00PM EDT | 30.00 | 14.59 | 14.55 | 14.70 | 0.00 | - | 9 | 9 | 232.03% |
| BMY240517C00035000 | 2024-04-22 1:26PM EDT | 35.00 | 14.50 | 9.55 | 9.70 | 0.00 | - | 3 | 4 | 152.34% |
| BMY240517C00039000 | 2024-05-01 10:30AM EDT | 39.00 | 5.26 | 5.55 | 5.75 | 0.00 | - | - | 1 | 98.83% |
| BMY240517C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 5.35 | 4.55 | 4.75 | 0.00 | - | 3 | 99 | 83.98% |
| BMY240517C00042000 | 2024-05-13 12:24PM EDT | 42.00 | 3.25 | 2.52 | 2.72 | 0.00 | - | 2 | 76 | 61.72% |
| BMY240517C00042500 | 2024-05-14 9:30AM EDT | 42.50 | 2.96 | 2.06 | 2.21 | 0.00 | - | 1 | 166 | 52.15% |
| BMY240517C00043000 | 2024-05-13 10:17AM EDT | 43.00 | 2.28 | 1.60 | 1.72 | 0.00 | - | 5 | 16 | 44.34% |
| BMY240517C00043500 | 2024-05-15 11:27AM EDT | 43.50 | 1.38 | 1.14 | 1.28 | +0.03 | +2.22% | 2 | 466 | 39.65% |
| BMY240517C00044000 | 2024-05-15 1:40PM EDT | 44.00 | 0.75 | 0.70 | 0.77 | -0.06 | -7.41% | 91 | 660 | 28.32% |
| BMY240517C00044500 | 2024-05-15 1:01PM EDT | 44.50 | 0.45 | 0.35 | 0.37 | -0.20 | -30.77% | 12 | 749 | 21.88% |
| BMY240517C00045000 | 2024-05-15 1:47PM EDT | 45.00 | 0.15 | 0.14 | 0.15 | -0.16 | -51.61% | 117 | 3,613 | 20.51% |
| BMY240517C00045500 | 2024-05-15 2:04PM EDT | 45.50 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 50 | 1,690 | 21.49% |
| BMY240517C00046000 | 2024-05-15 1:59PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 164 | 1,454 | 24.22% |
| BMY240517C00046500 | 2024-05-15 2:03PM EDT | 46.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 1,065 | 27.74% |
| BMY240517C00047000 | 2024-05-14 10:11AM EDT | 47.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 960 | 35.94% |
| BMY240517C00047500 | 2024-05-14 9:37AM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 22 | 508 | 38.28% |
| BMY240517C00048000 | 2024-05-14 2:40PM EDT | 48.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 29 | 576 | 53.52% |
| BMY240517C00048500 | 2024-05-15 1:54PM EDT | 48.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 344 | 51.56% |
| BMY240517C00049000 | 2024-05-15 1:02PM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 964 | 55.47% |
| BMY240517C00049500 | 2024-05-15 10:17AM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,339 | 51.56% |
| BMY240517C00050000 | 2024-05-15 10:32AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 6,468 | 56.25% |
| BMY240517C00051000 | 2024-05-14 9:37AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 944 | 64.06% |
| BMY240517C00052000 | 2024-05-15 11:25AM EDT | 52.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 336 | 705 | 105.08% |
| BMY240517C00052500 | 2024-05-14 3:38PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10,920 | 71.88% |
| BMY240517C00053000 | 2024-05-10 12:54PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,362 | 81.25% |
| BMY240517C00054000 | 2024-05-10 9:36AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 888 | 81.25% |
| BMY240517C00055000 | 2024-05-15 11:25AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,828 | 87.50% |
| BMY240517C00056000 | 2024-05-06 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 85 | 93.75% |
| BMY240517C00057000 | 2024-05-07 12:58PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 1,363 | 100.00% |
| BMY240517C00057500 | 2024-05-13 12:27PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 4,735 | 103.13% |
| BMY240517C00058000 | 2024-04-29 9:45AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 106.25% |
| BMY240517C00060000 | 2024-05-14 3:25PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,359 | 118.75% |
| BMY240517C00062500 | 2024-05-02 3:01PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,348 | 131.25% |
| BMY240517C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 178 | 150.00% |
| BMY240517C00070000 | 2024-03-28 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 175.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 6 | 320.31% |
| BMY240517P00030000 | 2024-04-26 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 156.25% |
| BMY240517P00034000 | 2024-05-07 1:27PM EDT | 34.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 166.41% |
| BMY240517P00035000 | 2024-05-08 3:39PM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 24 | 150.78% |
| BMY240517P00036000 | 2024-05-09 11:56AM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 112 | 127.34% |
| BMY240517P00037000 | 2024-05-06 11:29AM EDT | 37.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 100 | 121.48% |
| BMY240517P00038000 | 2024-05-13 10:27AM EDT | 38.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 8 | 320 | 107.03% |
| BMY240517P00038500 | 2024-05-14 11:06AM EDT | 38.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 21 | 153 | 99.61% |
| BMY240517P00039000 | 2024-05-14 11:57AM EDT | 39.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 747 | 92.58% |
| BMY240517P00039500 | 2024-05-10 11:52AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 135 | 59.38% |
| BMY240517P00040000 | 2024-05-15 11:38AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 249 | 57.03% |
| BMY240517P00040500 | 2024-05-15 12:30PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 178 | 53.91% |
| BMY240517P00041000 | 2024-05-15 1:09PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 63 | 159 | 47.66% |
| BMY240517P00041500 | 2024-05-14 3:33PM EDT | 41.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 30 | 45.31% |
| BMY240517P00042000 | 2024-05-15 10:50AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 181 | 38.67% |
| BMY240517P00042500 | 2024-05-14 11:45AM EDT | 42.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 301 | 36.33% |
| BMY240517P00043000 | 2024-05-15 12:54PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 602 | 23.44% |
| BMY240517P00043500 | 2024-05-15 1:34PM EDT | 43.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 2,975 | 19.14% |
| BMY240517P00044000 | 2024-05-15 2:02PM EDT | 44.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 19 | 1,298 | 18.36% |
| BMY240517P00044500 | 2024-05-15 2:16PM EDT | 44.50 | 0.22 | 0.22 | 0.24 | -0.01 | -4.35% | 108 | 1,094 | 16.02% |
| BMY240517P00045000 | 2024-05-15 2:19PM EDT | 45.00 | 0.48 | 0.50 | 0.52 | +0.01 | +2.13% | 62 | 8,461 | 13.09% |
| BMY240517P00045500 | 2024-05-15 9:46AM EDT | 45.50 | 0.64 | 0.88 | 0.98 | -0.37 | -36.63% | 5 | 147 | 14.84% |
| BMY240517P00046000 | 2024-05-14 12:37PM EDT | 46.00 | 1.69 | 1.31 | 1.47 | 0.00 | - | 7 | 1,008 | 17.19% |
| BMY240517P00046500 | 2024-05-13 12:28PM EDT | 46.50 | 1.40 | 1.83 | 1.98 | 0.00 | - | 16 | 57 | 26.56% |
| BMY240517P00047000 | 2024-05-15 2:12PM EDT | 47.00 | 2.50 | 2.27 | 2.43 | +0.57 | +29.53% | 89 | 77 | 0.00% |
| BMY240517P00047500 | 2024-05-10 1:38PM EDT | 47.50 | 2.84 | 2.76 | 2.96 | 0.00 | - | 1 | 12 | 0.00% |
| BMY240517P00048000 | 2024-05-14 1:53PM EDT | 48.00 | 3.41 | 3.25 | 3.45 | 0.00 | - | 2 | 65 | 0.00% |
| BMY240517P00048500 | 2024-05-15 1:44PM EDT | 48.50 | 3.90 | 3.80 | 3.95 | -0.67 | -14.66% | 2 | 20 | 0.00% |
| BMY240517P00049000 | 2024-05-09 1:16PM EDT | 49.00 | 5.05 | 4.35 | 4.45 | 0.00 | - | 1 | 4 | 0.00% |
| BMY240517P00049500 | 2024-05-06 2:56PM EDT | 49.50 | 5.57 | 4.80 | 4.95 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240517P00050000 | 2024-05-10 12:26PM EDT | 50.00 | 5.30 | 5.30 | 5.45 | 0.00 | - | 231 | 208 | 0.00% |
| BMY240517P00051000 | 2024-05-02 3:44PM EDT | 51.00 | 7.30 | 6.30 | 6.45 | 0.00 | - | 8 | 6 | 0.00% |
| BMY240517P00052000 | 2024-04-25 1:21PM EDT | 52.00 | 7.46 | 7.25 | 7.45 | 0.00 | - | - | 0 | 0.00% |
| BMY240517P00052500 | 2024-05-15 1:44PM EDT | 52.50 | 7.90 | 7.80 | 7.95 | +0.10 | +1.28% | 1 | 48 | 0.00% |
| BMY240517P00053000 | 2024-04-29 3:49PM EDT | 53.00 | 8.30 | 8.30 | 8.45 | 0.00 | - | 3 | 2 | 0.00% |
| BMY240517P00055000 | 2024-05-06 3:57PM EDT | 55.00 | 11.10 | 10.30 | 10.45 | 0.00 | - | 3 | 1 | 0.00% |
| BMY240517P00057000 | 2024-05-01 9:52AM EDT | 57.00 | 13.20 | 12.30 | 12.45 | 0.00 | - | - | 0 | 0.00% |
| BMY240517P00057500 | 2024-04-25 3:43PM EDT | 57.50 | 13.46 | 12.80 | 12.95 | 0.00 | - | 930 | 0 | 0.00% |
| BMY240517P00058000 | 2024-05-07 11:21AM EDT | 58.00 | 14.00 | 13.30 | 13.45 | 0.00 | - | - | 0 | 0.00% |
| BMY240517P00060000 | 2024-05-03 11:25AM EDT | 60.00 | 16.00 | 15.30 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240517P00065000 | 2024-05-06 10:43AM EDT | 65.00 | 20.80 | 20.30 | 20.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.