NYSE - Delayed Quote USD

Bristol-Myers Squibb Company (BMY)

43.99 +0.29 (+0.66%)
At close: May 3 at 4:00 PM EDT
43.99 0.00 (0.00%)
After hours: May 3 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BMY240510C00043000 5/3/2024 6:29 PM 43 1.08 1.13 1.26 -0.05 -4.42% 29 25 29.10%
BMY240510C00044000 5/3/2024 7:57 PM 44 0.47 0.47 0.51 0.03 6.82% 777 617 22.85%
BMY240510C00044500 5/3/2024 7:50 PM 44.5 0.28 0.28 0.32 -0.01 -3.45% 237 194 23.73%
BMY240510C00045000 5/3/2024 7:59 PM 45 0.13 0.13 0.15 -0.03 -18.75% 487 345 22.07%
BMY240510C00045500 5/3/2024 7:57 PM 45.5 0.07 0.06 0.09 -0.02 -22.22% 74 287 23.63%
BMY240510C00046000 5/3/2024 6:18 PM 46 0.04 0.03 0.05 -0.02 -33.33% 48 445 24.61%
BMY240510C00046500 5/3/2024 5:22 PM 46.5 0.03 0.01 0.04 0.00 0.00% 8 348 27.54%
BMY240510C00047000 5/3/2024 7:37 PM 47 0.03 0.01 0.03 0.00 0.00% 28 345 30.08%
BMY240510C00047500 5/1/2024 5:59 PM 47.5 0.02 0.01 0.03 -0.07 -77.78% 11 87 33.59%
BMY240510C00048000 5/1/2024 7:52 PM 48 0.03 0.01 0.03 0.00 0.00% 1 175 37.50%
BMY240510C00048500 5/1/2024 6:49 PM 48.5 0.01 0.01 0.15 0.00 0.00% 4 47 57.81%
BMY240510C00049000 5/3/2024 3:52 PM 49 0.02 0.01 0.02 0.01 100.00% 5 3,045 41.41%
BMY240510C00049500 5/1/2024 1:46 PM 49.5 0.01 0.01 0.04 0.00 0.00% 154 151 50.39%
BMY240510C00050000 5/3/2024 7:42 PM 50 0.01 0.00 0.02 0.00 0.00% 61 216 48.44%
BMY240510C00051000 5/3/2024 7:48 PM 51 0.01 0.00 0.02 0.00 0.00% 15 127 50.00%
BMY240510C00052000 5/3/2024 7:41 PM 52 0.01 0.00 0.02 -0.01 -50.00% 448 932 54.69%
BMY240510C00053000 5/2/2024 2:07 PM 53 0.01 0.00 0.01 0.00 0.00% 678 1,356 56.25%
BMY240510C00054000 5/2/2024 1:41 PM 54 0.01 0.00 0.01 0.00 0.00% 55 650 59.38%
BMY240510C00055000 5/1/2024 3:41 PM 55 0.01 0.00 0.01 0.00 0.00% 2 300 65.63%
BMY240510C00056000 4/29/2024 3:59 PM 56 0.01 0.00 0.01 0.00 0.00% 4 247 68.75%
BMY240510C00057000 4/29/2024 1:36 PM 57 0.01 0.00 0.01 0.00 0.00% 11 835 75.00%
BMY240510C00058000 4/26/2024 3:32 PM 58 0.01 0.00 0.01 0.00 0.00% 26 63 78.13%
BMY240510C00059000 4/25/2024 4:06 PM 59 0.01 0.00 0.01 0.00 0.00% 25 26 84.38%
BMY240510C00060000 4/25/2024 1:39 PM 60 0.01 0.00 0.01 0.00 0.00% 69 104 87.50%
BMY240510C00061000 4/25/2024 1:38 PM 61 0.01 0.00 0.01 0.00 0.00% 150 300 90.63%
BMY240510C00062000 4/25/2024 1:37 PM 62 0.01 0.00 0.01 0.00 0.00% - 6 96.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BMY240510P00035000 5/2/2024 4:51 PM 35 0.01 0.00 0.02 0.00 0.00% 248 499 75.00%
BMY240510P00037000 5/3/2024 6:54 PM 37 0.01 0.00 0.02 0.00 0.00% 21 61 57.81%
BMY240510P00038000 4/29/2024 7:42 PM 38 0.03 0.01 0.23 0.00 0.00% 52 102 76.56%
BMY240510P00039000 5/3/2024 7:58 PM 39 0.01 0.01 0.02 -0.03 -75.00% 1 236 46.88%
BMY240510P00040000 5/3/2024 6:28 PM 40 0.02 0.01 0.05 -0.01 -33.33% 1 152 44.92%
BMY240510P00041000 5/3/2024 7:09 PM 41 0.03 0.02 0.23 -0.01 -25.00% 123 127 53.52%
BMY240510P00042000 5/3/2024 3:04 PM 42 0.08 0.02 0.05 -0.02 -20.00% 14 112 25.59%
BMY240510P00042500 5/3/2024 7:38 PM 42.5 0.07 0.06 0.08 -0.10 -58.82% 101 188 23.34%
BMY240510P00043000 5/3/2024 7:57 PM 43 0.14 0.12 0.13 -0.13 -48.15% 293 999 21.00%
BMY240510P00043500 5/3/2024 7:42 PM 43.5 0.28 0.24 0.28 -0.20 -41.67% 389 375 21.78%
BMY240510P00044000 5/3/2024 7:59 PM 44 0.47 0.45 0.48 -0.26 -35.62% 171 269 21.09%
BMY240510P00044500 5/3/2024 6:36 PM 44.5 0.82 0.70 0.79 -0.22 -21.15% 96 177 21.78%
BMY240510P00045000 5/3/2024 7:21 PM 45 1.28 1.01 1.32 -0.10 -7.25% 30 362 30.86%
BMY240510P00045500 5/3/2024 1:57 PM 45.5 1.73 1.44 1.80 0.28 19.31% 2 37 36.62%
BMY240510P00046000 5/3/2024 5:13 PM 46 2.16 1.92 2.15 -0.17 -7.30% 4 150 32.81%
BMY240510P00046500 5/3/2024 7:56 PM 46.5 2.36 2.04 3.25 -0.34 -12.59% 4 10 73.93%
BMY240510P00047000 5/3/2024 6:24 PM 47 3.13 2.95 4.10 0.53 20.38% 5 174 68.16%
BMY240510P00047500 4/29/2024 6:13 PM 47.5 2.84 2.39 4.95 0.00 0.00% 6 9 122.36%
BMY240510P00048000 5/3/2024 6:24 PM 48 4.10 2.97 4.15 -0.10 -2.38% 36 115 52.34%
BMY240510P00048500 5/1/2024 7:25 PM 48.5 4.25 2.49 4.65 0.00 0.00% 60 23 56.84%
BMY240510P00049000 5/2/2024 7:12 PM 49 5.20 3.40 6.35 0.00 0.00% 71 2 136.91%
BMY240510P00049500 4/24/2024 2:22 PM 49.5 1.48 5.45 5.65 0.00 0.00% - 8 50.39%
BMY240510P00050000 4/26/2024 7:46 PM 50 5.05 4.50 8.10 0.00 0.00% 4 2 83.98%
BMY240510P00051000 4/25/2024 6:51 PM 51 6.51 5.00 8.65 0.00 0.00% 18 0 175.98%
BMY240510P00052000 4/25/2024 7:18 PM 52 7.05 7.95 9.15 0.00 0.00% 5 0 121.68%
BMY240510P00053000 4/25/2024 7:09 PM 53 8.30 8.35 9.15 0.00 0.00% 6 0 92.19%
BMY240510P00054000 4/18/2024 4:51 PM 54 6.05 9.20 10.15 0.00 0.00% 1 1 99.22%
BMY240510P00055000 4/10/2024 1:40 PM 55 4.50 10.35 12.70 0.00 0.00% - 0 145.41%

Related Tickers

GILD Gilead Sciences, Inc.
64.78
-0.84%
 
ABBV AbbVie Inc.
163.79
+1.85%
 
JNJ Johnson & Johnson
149.27
-0.43%
 
PFE Pfizer Inc.
27.81
+0.40%
 
MRK Merck & Co., Inc.
127.51
-0.58%
 
AMGN Amgen Inc.
311.29
+11.82%
 
GSK GSK plc
43.50
+0.35%
 
LLY Eli Lilly and Company
734.97
-2.77%
 
BIIB Biogen Inc.
217.51
+1.87%
 
AZN AstraZeneca PLC
76.35
+0.73%