NYSE • USD
Bristol-Myers Squibb Company (BMY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00042000 | 4/26/2024 6:54 PM | 42 | 3.30 | 2.68 | 4.05 | 0.50 | 17.86% | 12 | 2 | 64.16% |
| BMY240503C00044000 | 4/26/2024 7:59 PM | 44 | 1.12 | 0.96 | 1.18 | 0.02 | 1.82% | 340 | 130 | 27.34% |
| BMY240503C00046000 | 4/26/2024 7:57 PM | 46 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 714 | 114 | 23.83% |
| BMY240503C00047000 | 4/26/2024 7:41 PM | 47 | 0.08 | 0.04 | 0.07 | -0.04 | -33.33% | 234 | 33 | 25.59% |
| BMY240503C00047500 | 4/26/2024 7:07 PM | 47.5 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 35 | 59 | 27.34% |
| BMY240503C00048000 | 4/26/2024 6:35 PM | 48 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 63 | 178 | 31.25% |
| BMY240503C00048500 | 4/26/2024 7:30 PM | 48.5 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 19 | 378 | 31.64% |
| BMY240503C00049000 | 4/26/2024 7:28 PM | 49 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 4 | 300 | 56.06% |
| BMY240503C00049500 | 4/25/2024 2:30 PM | 49.5 | 0.04 | 0.01 | 0.28 | 0.00 | 0.00% | 23 | 59 | 53.13% |
| BMY240503C00050000 | 4/26/2024 6:51 PM | 50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 38 | 470 | 38.67% |
| BMY240503C00051000 | 4/26/2024 2:29 PM | 51 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 624 | 51.95% |
| BMY240503C00052000 | 4/26/2024 7:15 PM | 52 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 33 | 441 | 63.28% |
| BMY240503C00053000 | 4/26/2024 7:16 PM | 53 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 30 | 340 | 69.73% |
| BMY240503C00054000 | 4/26/2024 2:18 PM | 54 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 286 | 127 | 51.56% |
| BMY240503C00055000 | 4/24/2024 5:56 PM | 55 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 3 | 153 | 56.25% |
| BMY240503C00056000 | 4/25/2024 7:34 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 340 | 443 | 59.38% |
| BMY240503C00057000 | 4/26/2024 5:45 PM | 57 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 86 | 65.63% |
| BMY240503C00058000 | 4/26/2024 5:45 PM | 58 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 47 | 68.75% |
| BMY240503C00059000 | 4/2/2024 6:55 PM | 59 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 71.88% |
| BMY240503C00060000 | 4/15/2024 6:18 PM | 60 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 40 | 75.00% |
| BMY240503C00061000 | 4/25/2024 1:30 PM | 61 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 34 | 81.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 4/17/2024 2:44 PM | 35 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 35 | 77.34% |
| BMY240503P00039000 | 4/25/2024 5:06 PM | 39 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 11 | 14 | 50.78% |
| BMY240503P00040000 | 4/25/2024 7:11 PM | 40 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 86 | 134 | 46.09% |
| BMY240503P00041000 | 4/26/2024 7:15 PM | 41 | 0.02 | 0.01 | 0.18 | -0.02 | -50.00% | 4 | 213 | 54.10% |
| BMY240503P00042000 | 4/26/2024 6:45 PM | 42 | 0.03 | 0.02 | 0.18 | -0.07 | -70.00% | 228 | 148 | 43.26% |
| BMY240503P00043000 | 4/26/2024 5:44 PM | 43 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 43 | 63 | 24.81% |
| BMY240503P00044000 | 4/26/2024 7:56 PM | 44 | 0.24 | 0.20 | 0.24 | -0.16 | -40.00% | 353 | 232 | 23.05% |
| BMY240503P00045000 | 4/26/2024 7:55 PM | 45 | 0.62 | 0.58 | 0.62 | -0.24 | -27.91% | 532 | 263 | 21.83% |
| BMY240503P00045500 | 4/26/2024 7:40 PM | 45.5 | 0.80 | 0.89 | 0.93 | -0.34 | -29.82% | 52 | 56 | 21.78% |
| BMY240503P00046000 | 4/26/2024 7:53 PM | 46 | 1.28 | 1.22 | 1.37 | -0.04 | -3.03% | 297 | 271 | 25.39% |
| BMY240503P00046500 | 4/26/2024 7:38 PM | 46.5 | 1.52 | 1.57 | 1.90 | -0.21 | -12.14% | 38 | 256 | 32.72% |
| BMY240503P00047000 | 4/26/2024 7:47 PM | 47 | 2.14 | 2.05 | 2.38 | -0.09 | -4.04% | 28 | 300 | 37.01% |
| BMY240503P00047500 | 4/26/2024 6:48 PM | 47.5 | 2.20 | 2.34 | 2.89 | -0.51 | -18.82% | 12 | 188 | 42.68% |
| BMY240503P00048000 | 4/26/2024 7:48 PM | 48 | 3.15 | 2.84 | 4.20 | 0.07 | 2.27% | 26 | 514 | 55.57% |
| BMY240503P00048500 | 4/26/2024 5:35 PM | 48.5 | 3.30 | 2.63 | 4.65 | -0.17 | -4.90% | 9 | 112 | 92.97% |
| BMY240503P00049000 | 4/26/2024 7:38 PM | 49 | 4.12 | 3.05 | 5.20 | -0.12 | -2.83% | 50 | 357 | 101.17% |
| BMY240503P00049500 | 4/26/2024 5:21 PM | 49.5 | 4.43 | 3.95 | 5.70 | -0.32 | -6.74% | 5 | 12 | 55.86% |
| BMY240503P00050000 | 4/26/2024 5:16 PM | 50 | 4.88 | 5.00 | 5.30 | -0.61 | -11.11% | 4 | 186 | 57.62% |
| BMY240503P00051000 | 4/26/2024 7:05 PM | 51 | 5.73 | 5.65 | 7.30 | -0.78 | -11.98% | 193 | 111 | 80.27% |
| BMY240503P00052000 | 4/25/2024 6:10 PM | 52 | 7.38 | 7.00 | 8.60 | 0.00 | 0.00% | 27 | 17 | 110.25% |
| BMY240503P00053000 | 4/18/2024 6:50 PM | 53 | 4.84 | 7.50 | 8.85 | 0.00 | 0.00% | 7 | 4 | 57.42% |
| BMY240503P00054000 | 4/26/2024 2:05 PM | 54 | 9.25 | 8.55 | 10.55 | 4.00 | 76.19% | 2 | 2 | 109.77% |
| BMY240503P00055000 | 4/23/2024 5:42 PM | 55 | 5.69 | 9.25 | 11.05 | 0.00 | 0.00% | 15 | 0 | 150.78% |
Related Tickers
PFE Pfizer Inc.
25.40
+0.55%
MRK Merck & Co., Inc.
131.20
+0.37%
GILD Gilead Sciences, Inc.
65.42
+0.23%
JNJ Johnson & Johnson
146.14
-0.46%
ABBV AbbVie Inc.
159.62
-4.58%
AZN AstraZeneca PLC
75.17
+0.19%
BIIB Biogen Inc.
208.90
+3.18%
LLY Eli Lilly and Company
733.51
+1.19%
AMGN Amgen Inc.
269.98
+0.22%
SNY Sanofi
49.13
-0.47%