NYSE - Delayed Quote • USD
Bristol-Myers Squibb Company (BMY)
At close: June 7 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240614C00034000 | 6/7/2024 4:01 PM | 34 | 7.22 | - | - | 7.22 | - | - | - | 0.00% |
| BMY240614C00038000 | 6/7/2024 4:56 PM | 38 | 3.20 | - | - | 3.20 | - | - | - | 0.00% |
| BMY240614C00039000 | 6/7/2024 2:14 PM | 39 | 2.30 | 2.49 | 2.66 | -0.70 | -23.33% | 5 | 21 | 42.48% |
| BMY240614C00039500 | 6/6/2024 7:53 PM | 39.5 | 1.62 | 1.85 | 2.26 | 0.00 | 0.00% | 1 | 3 | 43.07% |
| BMY240614C00040000 | 6/7/2024 7:40 PM | 40 | 1.58 | 1.46 | 1.79 | 0.20 | 14.49% | 8 | 72 | 37.89% |
| BMY240614C00040500 | 6/7/2024 7:56 PM | 40.5 | 1.25 | 1.17 | 1.89 | 0.32 | 34.41% | 58 | 53 | 59.38% |
| BMY240614C00041000 | 6/7/2024 7:59 PM | 41 | 0.89 | 0.86 | 0.90 | 0.30 | 50.85% | 846 | 431 | 27.74% |
| BMY240614C00041500 | 6/7/2024 7:58 PM | 41.5 | 0.59 | 0.56 | 0.61 | 0.17 | 40.48% | 904 | 311 | 27.05% |
| BMY240614C00042000 | 6/7/2024 7:59 PM | 42 | 0.38 | 0.35 | 0.38 | 0.13 | 52.00% | 610 | 960 | 26.27% |
| BMY240614C00042500 | 6/7/2024 7:58 PM | 42.5 | 0.23 | 0.19 | 0.27 | 0.08 | 53.33% | 421 | 462 | 28.32% |
| BMY240614C00043000 | 6/7/2024 7:54 PM | 43 | 0.15 | 0.11 | 0.15 | 0.08 | 114.29% | 607 | 761 | 27.54% |
| BMY240614C00043500 | 6/7/2024 7:46 PM | 43.5 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 129 | 224 | 28.22% |
| BMY240614C00044000 | 6/7/2024 7:50 PM | 44 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 77 | 280 | 28.52% |
| BMY240614C00044500 | 6/7/2024 2:30 PM | 44.5 | 0.04 | 0.01 | 0.04 | 0.01 | 33.33% | 3 | 288 | 31.25% |
| BMY240614C00045000 | 6/7/2024 7:46 PM | 45 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 16 | 1,107 | 36.72% |
| BMY240614C00045500 | 6/3/2024 7:02 PM | 45.5 | 0.07 | 0.01 | 0.08 | 0.00 | 0.00% | 12 | 104 | 44.73% |
| BMY240614C00046000 | 6/7/2024 6:52 PM | 46 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 79 | 336 | 44.14% |
| BMY240614C00046500 | 5/31/2024 6:47 PM | 46.5 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 120 | 99 | 43.75% |
| BMY240614C00047000 | 6/7/2024 2:49 PM | 47 | 0.05 | 0.01 | 0.02 | 0.03 | 150.00% | 10 | 157 | 43.75% |
| BMY240614C00047500 | 6/7/2024 7:20 PM | 47.5 | 0.01 | - | - | 0.01 | - | - | - | 0.00% |
| BMY240614C00048000 | 6/7/2024 5:11 PM | 48 | 0.01 | 0.01 | 0.12 | -0.02 | -66.67% | 10 | 389 | 61.13% |
| BMY240614C00049000 | 6/7/2024 2:40 PM | 49 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 98 | 40 | 51.56% |
| BMY240614C00050000 | 6/7/2024 2:09 PM | 50 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 251 | 128 | 56.25% |
| BMY240614C00051000 | 6/6/2024 2:05 PM | 51 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 125 | 129 | 64.84% |
| BMY240614C00052000 | 6/3/2024 1:44 PM | 52 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 9 | 28 | 84.38% |
| BMY240614C00053000 | 6/3/2024 1:48 PM | 53 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 33 | 71.88% |
| BMY240614C00054000 | 6/7/2024 6:47 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 32 | 71.88% |
| BMY240614C00055000 | 6/6/2024 1:39 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 77 | 75.00% |
| BMY240614C00060000 | 5/21/2024 2:17 PM | 60 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 93.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240614P00031000 | 6/7/2024 2:39 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 534 | 78.13% |
| BMY240614P00031500 | 6/6/2024 7:34 PM | 31.5 | 0.01 | - | - | 0.01 | - | - | - | 0.00% |
| BMY240614P00032000 | 6/7/2024 1:41 PM | 32 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 11 | 96.88% |
| BMY240614P00032500 | 6/7/2024 5:05 PM | 32.5 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 51 | 20 | 93.75% |
| BMY240614P00033000 | 6/7/2024 7:01 PM | 33 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2 | 62.50% |
| BMY240614P00033500 | 6/5/2024 3:48 PM | 33.5 | 0.01 | - | - | 0.01 | - | - | - | 0.00% |
| BMY240614P00034000 | 5/29/2024 5:07 PM | 34 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 200 | 155 | 78.91% |
| BMY240614P00035000 | 6/7/2024 7:51 PM | 35 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 444 | 56.25% |
| BMY240614P00035500 | 6/7/2024 4:50 PM | 35.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 80 | 51.56% |
| BMY240614P00036000 | 6/6/2024 7:34 PM | 36 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 127 | 50.00% |
| BMY240614P00036500 | 6/6/2024 3:02 PM | 36.5 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 100 | 115 | 51.56% |
| BMY240614P00037000 | 6/7/2024 1:52 PM | 37 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 4 | 78 | 50.00% |
| BMY240614P00038000 | 6/7/2024 5:06 PM | 38 | 0.04 | 0.01 | 0.04 | 0.01 | 33.33% | 1 | 130 | 37.89% |
| BMY240614P00038500 | 6/7/2024 7:45 PM | 38.5 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 15 | 7 | 33.20% |
| BMY240614P00039000 | 6/7/2024 7:46 PM | 39 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 84 | 238 | 29.88% |
| BMY240614P00039500 | 6/7/2024 7:35 PM | 39.5 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 104 | 231 | 28.32% |
| BMY240614P00040000 | 6/7/2024 7:57 PM | 40 | 0.11 | 0.09 | 0.12 | -0.16 | -59.26% | 98 | 437 | 25.98% |
| BMY240614P00040500 | 6/7/2024 7:37 PM | 40.5 | 0.23 | 0.18 | 0.22 | -0.19 | -45.24% | 46 | 183 | 25.78% |
| BMY240614P00041000 | 6/7/2024 7:57 PM | 41 | 0.33 | 0.32 | 0.36 | -0.31 | -48.44% | 1,080 | 656 | 24.90% |
| BMY240614P00041500 | 6/7/2024 7:57 PM | 41.5 | 0.57 | 0.52 | 0.58 | -0.30 | -34.48% | 403 | 491 | 24.90% |
| BMY240614P00042000 | 6/7/2024 7:16 PM | 42 | 0.98 | 0.81 | 0.87 | -0.12 | -10.91% | 85 | 418 | 24.81% |
| BMY240614P00042500 | 6/7/2024 2:14 PM | 42.5 | 1.28 | 0.85 | 1.33 | -0.28 | -17.95% | 1 | 86 | 30.47% |
| BMY240614P00043000 | 6/7/2024 5:30 PM | 43 | 1.94 | 1.36 | 1.83 | -0.19 | -8.92% | 6 | 387 | 37.11% |
| BMY240614P00043500 | 5/31/2024 7:16 PM | 43.5 | 2.60 | 1.68 | 2.29 | 0.00 | 0.00% | 1 | 1 | 40.92% |
| BMY240614P00044000 | 6/5/2024 7:03 PM | 44 | 2.85 | 2.47 | 2.67 | 0.00 | 0.00% | 1 | 64 | 38.09% |
| BMY240614P00045000 | 5/31/2024 4:20 PM | 45 | 4.00 | 2.45 | 3.65 | 0.00 | 0.00% | 2 | 9 | 45.90% |
| BMY240614P00046000 | 6/7/2024 7:45 PM | 46 | 4.65 | 3.45 | 6.60 | 0.24 | 5.44% | 23 | 6 | 83.11% |
| BMY240614P00047000 | 5/9/2024 3:32 PM | 47 | 3.25 | 3.50 | 6.60 | 0.00 | 0.00% | 3 | 1 | 126.56% |
| BMY240614P00048000 | 5/8/2024 2:51 PM | 48 | 4.08 | 6.40 | 8.60 | 0.00 | 0.00% | - | 0 | 132.03% |
| BMY240614P00049000 | 5/9/2024 2:43 PM | 49 | 5.15 | 5.90 | 9.30 | 0.00 | 0.00% | 1 | 1 | 70.70% |
| BMY240614P00050000 | 5/15/2024 4:56 PM | 50 | 5.20 | 7.40 | 10.60 | 0.00 | 0.00% | 2 | 0 | 118.95% |
| BMY240614P00054000 | 5/6/2024 3:25 PM | 54 | 10.08 | 12.60 | 13.85 | 0.00 | 0.00% | - | 0 | 168.16% |
Related Tickers
PFE Pfizer Inc.
28.58
-0.76%
GILD Gilead Sciences, Inc.
64.70
+1.33%
ABBV AbbVie Inc.
169.42
+0.50%
JNJ Johnson & Johnson
147.08
+0.45%
MRK Merck & Co., Inc.
130.67
+0.11%
GSK GSK plc
41.21
-0.79%
AMGN Amgen Inc.
305.02
-0.22%
AZN AstraZeneca PLC
80.02
-1.00%
LLY Eli Lilly and Company
849.99
+1.52%
BIIB Biogen Inc.
225.43
-2.83%