NYSE - Delayed Quote • USD
Bristol-Myers Squibb Company (BMY)
At close: 4:00 PM EDT
After hours: 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00040000 | 4/25/2024 2:05 PM | 40 | 4.75 | 4.65 | 5.30 | -4.98 | -51.18% | 4 | 10 | 133.79% |
| BMY240426C00041000 | 4/12/2024 7:35 PM | 41 | 7.56 | 2.74 | 4.25 | 0.00 | 0.00% | - | 3 | 145.31% |
| BMY240426C00042000 | 4/25/2024 5:35 PM | 42 | 2.54 | 2.50 | 4.85 | -4.32 | -62.97% | 92 | 11 | 160.16% |
| BMY240426C00044000 | 4/25/2024 7:21 PM | 44 | 0.87 | 0.62 | 0.90 | -3.73 | -81.09% | 387 | 2 | 35.74% |
| BMY240426C00045000 | 4/25/2024 7:57 PM | 45 | 0.28 | 0.23 | 0.27 | -3.50 | -92.59% | 1,679 | 0 | 30.37% |
| BMY240426C00045500 | 4/25/2024 7:42 PM | 45.5 | 0.12 | 0.10 | 0.13 | -3.13 | -96.31% | 844 | 22 | 30.86% |
| BMY240426C00046000 | 4/25/2024 7:41 PM | 46 | 0.05 | 0.04 | 0.06 | -3.25 | -98.48% | 1,533 | 33 | 32.03% |
| BMY240426C00046500 | 4/25/2024 7:47 PM | 46.5 | 0.05 | 0.01 | 0.05 | -2.48 | -98.02% | 372 | 8 | 38.67% |
| BMY240426C00047000 | 4/25/2024 7:18 PM | 47 | 0.04 | 0.01 | 0.09 | -2.06 | -98.10% | 149 | 77 | 53.71% |
| BMY240426C00047500 | 4/25/2024 2:05 PM | 47.5 | 0.03 | 0.02 | 0.52 | -1.69 | -98.26% | 7 | 186 | 86.33% |
| BMY240426C00048000 | 4/25/2024 6:33 PM | 48 | 0.03 | 0.00 | 0.05 | -1.37 | -97.86% | 2,691 | 444 | 53.13% |
| BMY240426C00048500 | 4/25/2024 7:42 PM | 48.5 | 0.01 | 0.01 | 0.03 | -1.06 | -99.07% | 419 | 577 | 57.03% |
| BMY240426C00049000 | 4/25/2024 7:41 PM | 49 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 461 | 2,457 | 51.56% |
| BMY240426C00049500 | 4/25/2024 7:06 PM | 49.5 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 846 | 1,077 | 56.25% |
| BMY240426C00050000 | 4/25/2024 7:44 PM | 50 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 834 | 3,188 | 62.50% |
| BMY240426C00051000 | 4/25/2024 7:57 PM | 51 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 861 | 2,437 | 71.88% |
| BMY240426C00052000 | 4/25/2024 7:49 PM | 52 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 123 | 1,281 | 81.25% |
| BMY240426C00053000 | 4/25/2024 2:50 PM | 53 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,007 | 87.50% |
| BMY240426C00054000 | 4/24/2024 6:21 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 1,139 | 96.88% |
| BMY240426C00055000 | 4/25/2024 6:55 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 1,613 | 106.25% |
| BMY240426C00056000 | 4/25/2024 4:24 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 853 | 112.50% |
| BMY240426C00057000 | 4/25/2024 7:42 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 392 | 121.88% |
| BMY240426C00058000 | 4/24/2024 7:07 PM | 58 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 301 | 131.25% |
| BMY240426C00059000 | 4/4/2024 3:06 PM | 59 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 19 | 137.50% |
| BMY240426C00060000 | 4/24/2024 7:07 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 466 | 143.75% |
| BMY240426C00061000 | 4/2/2024 2:13 PM | 61 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 77 | 150.00% |
| BMY240426C00062000 | 4/22/2024 7:11 PM | 62 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 13 | 156.25% |
| BMY240426C00070000 | 3/19/2024 3:12 PM | 70 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 108 | 212.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00040000 | 4/25/2024 6:35 PM | 40 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2 | 62.50% |
| BMY240426P00040500 | 4/25/2024 7:47 PM | 40.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 21 | 14 | 64.84% |
| BMY240426P00041000 | 4/25/2024 4:35 PM | 41 | 0.02 | 0.01 | 0.52 | 0.01 | 100.00% | 20 | 371 | 110.94% |
| BMY240426P00041500 | 4/24/2024 7:52 PM | 41.5 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 78 | 57.81% |
| BMY240426P00042000 | 4/24/2024 5:40 PM | 42 | 0.04 | 0.01 | 0.14 | 0.02 | 100.00% | 1 | 273 | 60.94% |
| BMY240426P00042500 | 4/25/2024 7:36 PM | 42.5 | 0.02 | 0.01 | 0.53 | 0.00 | 0.00% | 15 | 35 | 78.52% |
| BMY240426P00043000 | 4/25/2024 6:10 PM | 43 | 0.05 | 0.02 | 0.05 | 0.02 | 66.67% | 223 | 61 | 38.67% |
| BMY240426P00043500 | 4/25/2024 7:42 PM | 43.5 | 0.06 | 0.05 | 0.07 | 0.04 | 200.00% | 1,754 | 20 | 32.81% |
| BMY240426P00044000 | 4/25/2024 7:58 PM | 44 | 0.12 | 0.12 | 0.17 | 0.11 | 1,100.00% | 826 | 143 | 33.01% |
| BMY240426P00044500 | 4/25/2024 7:47 PM | 44.5 | 0.31 | 0.27 | 0.31 | 0.28 | 933.33% | 1,171 | 15 | 30.47% |
| BMY240426P00045000 | 4/25/2024 7:56 PM | 45 | 0.50 | 0.54 | 0.58 | 0.47 | 1,566.67% | 1,243 | 168 | 31.15% |
| BMY240426P00045500 | 4/25/2024 7:29 PM | 45.5 | 0.85 | 0.86 | 1.10 | 0.80 | 1,600.00% | 168 | 65 | 46.48% |
| BMY240426P00046000 | 4/25/2024 7:30 PM | 46 | 1.23 | 1.27 | 1.58 | 1.15 | 1,437.50% | 549 | 730 | 56.64% |
| BMY240426P00046500 | 4/25/2024 7:10 PM | 46.5 | 1.90 | 1.65 | 2.38 | 1.77 | 1,361.54% | 472 | 469 | 60.74% |
| BMY240426P00047000 | 4/25/2024 7:30 PM | 47 | 2.24 | 2.20 | 2.36 | 2.03 | 966.67% | 185 | 627 | 48.44% |
| BMY240426P00047500 | 4/25/2024 7:57 PM | 47.5 | 2.70 | 2.48 | 3.45 | 2.37 | 718.18% | 106 | 755 | 73.44% |
| BMY240426P00048000 | 4/25/2024 7:18 PM | 48 | 3.10 | 2.97 | 3.95 | 2.60 | 520.00% | 281 | 1,715 | 81.05% |
| BMY240426P00048500 | 4/25/2024 7:57 PM | 48.5 | 3.77 | 2.94 | 5.65 | 3.10 | 462.69% | 322 | 967 | 130.08% |
| BMY240426P00049000 | 4/25/2024 7:56 PM | 49 | 4.25 | 2.64 | 4.60 | 3.33 | 361.96% | 365 | 1,040 | 116.99% |
| BMY240426P00049500 | 4/24/2024 7:44 PM | 49.5 | 1.16 | 3.90 | 5.65 | 0.00 | 0.00% | 56 | 180 | 184.96% |
| BMY240426P00050000 | 4/25/2024 7:43 PM | 50 | 5.40 | 5.00 | 6.25 | 3.89 | 257.62% | 516 | 756 | 136.91% |
| BMY240426P00051000 | 4/25/2024 7:27 PM | 51 | 6.20 | 6.05 | 7.30 | 3.85 | 163.83% | 237 | 356 | 159.77% |
| BMY240426P00052000 | 4/25/2024 7:59 PM | 52 | 7.45 | 5.15 | 8.85 | 4.30 | 136.51% | 746 | 661 | 297.85% |
| BMY240426P00053000 | 4/25/2024 7:43 PM | 53 | 8.40 | 6.45 | 8.75 | 4.55 | 118.18% | 33 | 65 | 200.39% |
| BMY240426P00054000 | 4/11/2024 3:32 PM | 54 | 4.50 | 8.60 | 10.95 | 0.00 | 0.00% | 3 | 4 | 218.56% |
| BMY240426P00055000 | 4/17/2024 6:16 PM | 55 | 6.70 | 10.05 | 11.30 | 0.00 | 0.00% | 48 | 0 | 217.97% |
| BMY240426P00056000 | 4/19/2024 7:58 PM | 56 | 6.78 | 9.10 | 12.25 | 0.00 | 0.00% | 15 | 0 | 306.05% |
| BMY240426P00057000 | 3/27/2024 2:29 PM | 57 | 4.60 | 10.10 | 12.45 | 0.00 | 0.00% | 5 | 0 | 198.44% |
| BMY240426P00059000 | 4/10/2024 7:30 PM | 59 | 8.40 | 13.15 | 15.10 | 0.00 | 0.00% | 2 | 0 | 330.47% |
| BMY240426P00065000 | 4/10/2024 1:41 PM | 65 | 14.30 | 18.65 | 21.20 | 0.00 | 0.00% | - | 0 | 416.80% |
Related Tickers
PFE Pfizer Inc.
25.26
-3.84%
GILD Gilead Sciences, Inc.
65.27
-2.70%
MRK Merck & Co., Inc.
130.72
+2.93%
ABBV AbbVie Inc.
167.29
-0.30%
JNJ Johnson & Johnson
146.82
-1.15%
AMGN Amgen Inc.
269.38
-1.33%
NVS Novartis AG
99.06
+0.72%
GSK GSK plc
40.91
+0.12%
BIIB Biogen Inc.
202.46
+0.23%
AZN AstraZeneca PLC
75.03
+5.38%