NYSE - Delayed Quote • USD
Bristol-Myers Squibb Company (BMY)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:07 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00040000 | 4/11/2024 4:16 PM | 40 | 9.73 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BMY240426C00041000 | 4/12/2024 7:35 PM | 41 | 7.56 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BMY240426C00042000 | 4/19/2024 6:41 PM | 42 | 6.86 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| BMY240426C00044000 | 4/19/2024 2:28 PM | 44 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BMY240426C00045000 | 4/18/2024 5:09 PM | 45 | 3.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BMY240426C00045500 | 4/19/2024 3:28 PM | 45.5 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| BMY240426C00046000 | 4/22/2024 2:11 PM | 46 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| BMY240426C00046500 | 4/22/2024 3:26 PM | 46.5 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BMY240426C00047000 | 4/19/2024 7:18 PM | 47 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BMY240426C00047500 | 4/22/2024 2:48 PM | 47.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BMY240426C00048000 | 4/23/2024 7:38 PM | 48 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| BMY240426C00048500 | 4/23/2024 6:05 PM | 48.5 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 0.00% |
| BMY240426C00049000 | 4/23/2024 7:58 PM | 49 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 657 | 0 | 0.20% |
| BMY240426C00049500 | 4/23/2024 7:58 PM | 49.5 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 765 | 0 | 3.13% |
| BMY240426C00050000 | 4/23/2024 7:57 PM | 50 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 595 | 0 | 6.25% |
| BMY240426C00051000 | 4/23/2024 7:57 PM | 51 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 0 | 12.50% |
| BMY240426C00052000 | 4/23/2024 7:58 PM | 52 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 12.50% |
| BMY240426C00053000 | 4/23/2024 7:19 PM | 53 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 25.00% |
| BMY240426C00054000 | 4/23/2024 6:08 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 25.00% |
| BMY240426C00055000 | 4/23/2024 7:56 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| BMY240426C00056000 | 4/23/2024 4:22 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| BMY240426C00057000 | 4/23/2024 2:23 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| BMY240426C00058000 | 4/22/2024 1:35 PM | 58 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BMY240426C00059000 | 4/4/2024 3:06 PM | 59 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY240426C00060000 | 4/22/2024 2:53 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY240426C00061000 | 4/2/2024 2:13 PM | 61 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY240426C00062000 | 4/22/2024 7:11 PM | 62 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BMY240426C00070000 | 3/19/2024 3:12 PM | 70 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 108 | 137.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00040000 | 4/19/2024 7:12 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY240426P00040500 | 4/22/2024 1:30 PM | 40.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BMY240426P00041000 | 4/19/2024 5:40 PM | 41 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| BMY240426P00041500 | 4/22/2024 4:23 PM | 41.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BMY240426P00042000 | 4/23/2024 3:56 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BMY240426P00042500 | 4/23/2024 7:32 PM | 42.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY240426P00043000 | 4/17/2024 7:54 PM | 43 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| BMY240426P00043500 | 4/19/2024 3:08 PM | 43.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| BMY240426P00044000 | 4/23/2024 5:22 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| BMY240426P00044500 | 4/22/2024 7:49 PM | 44.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| BMY240426P00045000 | 4/23/2024 1:31 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 25.00% |
| BMY240426P00045500 | 4/23/2024 4:46 PM | 45.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| BMY240426P00046000 | 4/23/2024 1:44 PM | 46 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BMY240426P00046500 | 4/23/2024 6:45 PM | 46.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 12.50% |
| BMY240426P00047000 | 4/23/2024 7:52 PM | 47 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 12.50% |
| BMY240426P00047500 | 4/23/2024 7:32 PM | 47.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 12.50% |
| BMY240426P00048000 | 4/23/2024 7:52 PM | 48 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 0 | 6.25% |
| BMY240426P00048500 | 4/23/2024 7:58 PM | 48.5 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 805 | 0 | 3.13% |
| BMY240426P00049000 | 4/23/2024 7:55 PM | 49 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 716 | 0 | 0.00% |
| BMY240426P00049500 | 4/23/2024 7:28 PM | 49.5 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| BMY240426P00050000 | 4/23/2024 7:12 PM | 50 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| BMY240426P00051000 | 4/23/2024 4:57 PM | 51 | 1.94 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| BMY240426P00052000 | 4/23/2024 5:32 PM | 52 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| BMY240426P00053000 | 4/22/2024 7:59 PM | 53 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| BMY240426P00054000 | 4/11/2024 3:32 PM | 54 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BMY240426P00055000 | 4/17/2024 6:16 PM | 55 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| BMY240426P00056000 | 4/19/2024 7:58 PM | 56 | 6.78 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| BMY240426P00057000 | 3/27/2024 2:29 PM | 57 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BMY240426P00059000 | 4/10/2024 7:30 PM | 59 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BMY240426P00065000 | 4/10/2024 1:41 PM | 65 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
GILD Gilead Sciences, Inc.
67.03
+0.12%
PFE Pfizer Inc.
26.32
+0.23%
MRK Merck & Co., Inc.
126.88
-0.05%
ABBV AbbVie Inc.
169.54
+0.98%
JNJ Johnson & Johnson
149.56
+0.30%
AMGN Amgen Inc.
273.54
+0.60%
GSK GSK plc
41.24
+1.60%
NVS Novartis AG
97.28
+2.27%
AZN AstraZeneca PLC
70.85
+1.03%
LLY Eli Lilly and Company
745.69
+1.96%