NYSE - Delayed Quote • USD
Bristol-Myers Squibb Company (BMY)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:14 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419C00025000 | 2/1/2024 6:31 PM | 25 | 23.86 | 24.00 | 27.95 | 0.00 | 0.00% | 3 | 3 | 1,446.88% |
| BMY240419C00030000 | 3/22/2024 2:16 PM | 30 | 21.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BMY240419C00035000 | 3/19/2024 6:28 PM | 35 | 16.85 | 12.15 | 13.40 | 0.00 | 0.00% | 1 | 0 | 339.06% |
| BMY240419C00036000 | 12/22/2023 2:56 PM | 36 | 17.36 | 14.35 | 15.80 | 0.00 | 0.00% | 20 | 3 | 847.27% |
| BMY240419C00039000 | 12/14/2023 2:59 PM | 39 | 13.30 | 11.70 | 12.35 | 0.00 | 0.00% | - | 5 | 699.41% |
| BMY240419C00040000 | 4/16/2024 7:34 PM | 40 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| BMY240419C00041000 | 4/17/2024 3:56 PM | 41 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| BMY240419C00042000 | 4/17/2024 3:58 PM | 42 | 5.87 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| BMY240419C00043000 | 4/17/2024 7:45 PM | 43 | 4.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMY240419C00044000 | 4/3/2024 7:24 PM | 44 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 217 | 0 | 0.00% |
| BMY240419C00045000 | 4/17/2024 5:13 PM | 45 | 3.13 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| BMY240419C00046000 | 4/17/2024 4:08 PM | 46 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| BMY240419C00047000 | 4/18/2024 6:47 PM | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 0.00% |
| BMY240419C00047500 | 4/18/2024 7:55 PM | 47.5 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 0.00% |
| BMY240419C00048000 | 4/18/2024 7:58 PM | 48 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 186 | 0 | 0.00% |
| BMY240419C00048500 | 4/18/2024 7:58 PM | 48.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 0 | 3.13% |
| BMY240419C00049000 | 4/18/2024 7:58 PM | 49 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 298 | 0 | 6.25% |
| BMY240419C00049500 | 4/18/2024 6:59 PM | 49.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| BMY240419C00050000 | 4/18/2024 7:59 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 25.00% |
| BMY240419C00051000 | 4/18/2024 7:49 PM | 51 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 25.00% |
| BMY240419C00052000 | 4/18/2024 7:51 PM | 52 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| BMY240419C00052500 | 4/18/2024 7:44 PM | 52.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 50.00% |
| BMY240419C00053000 | 4/18/2024 7:51 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 50.00% |
| BMY240419C00054000 | 4/18/2024 3:36 PM | 54 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| BMY240419C00055000 | 4/18/2024 7:37 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 50.00% |
| BMY240419C00056000 | 4/16/2024 3:40 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BMY240419C00057000 | 4/11/2024 1:49 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BMY240419C00057500 | 4/17/2024 6:14 PM | 57.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BMY240419C00058000 | 4/1/2024 6:13 PM | 58 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY240419C00059000 | 3/28/2024 6:15 PM | 59 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BMY240419C00060000 | 4/17/2024 6:35 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BMY240419C00061000 | 3/19/2024 3:18 PM | 61 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 0 | 162.50% |
| BMY240419C00062500 | 4/16/2024 1:52 PM | 62.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BMY240419C00065000 | 4/16/2024 6:08 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BMY240419C00070000 | 4/15/2024 3:29 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY240419C00075000 | 12/19/2023 4:39 PM | 75 | 0.03 | 0.00 | 0.42 | 0.00 | 0.00% | 2 | 6 | 467.19% |
| BMY240419C00080000 | 1/22/2024 4:50 PM | 80 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | - | 4 | 362.50% |
| BMY240419C00085000 | 1/18/2024 2:51 PM | 85 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 5 | 387.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419P00025000 | 3/22/2024 7:53 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| BMY240419P00030000 | 1/29/2024 6:47 PM | 30 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 25 | 412.50% |
| BMY240419P00035000 | 3/19/2024 4:24 PM | 35 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 46 | 243.75% |
| BMY240419P00036000 | 2/1/2024 5:25 PM | 36 | 0.11 | 0.00 | 1.28 | 0.00 | 0.00% | 10 | 13 | 484.38% |
| BMY240419P00037000 | 2/5/2024 3:49 PM | 37 | 0.11 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 0 | 357.81% |
| BMY240419P00038000 | 4/17/2024 1:47 PM | 38 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,000 | 0 | 50.00% |
| BMY240419P00039000 | 4/11/2024 2:02 PM | 39 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BMY240419P00040000 | 4/17/2024 7:22 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| BMY240419P00041000 | 4/17/2024 4:39 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BMY240419P00042000 | 4/16/2024 2:55 PM | 42 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BMY240419P00043000 | 4/17/2024 1:49 PM | 43 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BMY240419P00044000 | 4/17/2024 7:53 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BMY240419P00045000 | 4/18/2024 2:23 PM | 45 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BMY240419P00046000 | 4/18/2024 7:47 PM | 46 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 25.00% |
| BMY240419P00047000 | 4/18/2024 5:30 PM | 47 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 12.50% |
| BMY240419P00047500 | 4/18/2024 7:46 PM | 47.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 12.50% |
| BMY240419P00048000 | 4/18/2024 7:54 PM | 48 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 889 | 0 | 3.13% |
| BMY240419P00048500 | 4/18/2024 7:46 PM | 48.5 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| BMY240419P00049000 | 4/18/2024 7:02 PM | 49 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 0.00% |
| BMY240419P00049500 | 4/18/2024 7:48 PM | 49.5 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 0 | 0.00% |
| BMY240419P00050000 | 4/18/2024 7:59 PM | 50 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 0.00% |
| BMY240419P00051000 | 4/18/2024 7:45 PM | 51 | 2.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMY240419P00052000 | 4/18/2024 3:30 PM | 52 | 3.94 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BMY240419P00052500 | 4/18/2024 6:43 PM | 52.5 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| BMY240419P00053000 | 4/18/2024 7:43 PM | 53 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| BMY240419P00054000 | 4/17/2024 7:14 PM | 54 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BMY240419P00055000 | 4/18/2024 7:03 PM | 55 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| BMY240419P00056000 | 4/17/2024 7:21 PM | 56 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BMY240419P00057000 | 4/11/2024 1:40 PM | 57 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BMY240419P00057500 | 4/10/2024 7:46 PM | 57.5 | 6.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2,330 | 0 | 0.00% |
| BMY240419P00060000 | 4/10/2024 7:46 PM | 60 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1,733 | 0 | 0.00% |
| BMY240419P00062500 | 4/4/2024 7:38 PM | 62.5 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 390 | 0 | 0.00% |
| BMY240419P00065000 | 4/4/2024 7:38 PM | 65 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| BMY240419P00070000 | 4/11/2024 7:18 PM | 70 | 20.65 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| BMY240419P00075000 | 4/10/2024 7:29 PM | 75 | 24.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
PFE Pfizer Inc.
25.39
-0.12%
GILD Gilead Sciences, Inc.
66.16
-1.15%
ABBV AbbVie Inc.
164.66
+0.25%
MRK Merck & Co., Inc.
125.23
-0.11%
JNJ Johnson & Johnson
145.74
+0.67%
AMGN Amgen Inc.
262.75
-0.50%
GSK GSK plc
39.27
-0.83%
LLY Eli Lilly and Company
745.95
-0.64%
BIIB Biogen Inc.
190.52
-0.85%
AZN AstraZeneca PLC
68.36
-0.25%