NYSE - Nasdaq Real Time Price USD

Bristol-Myers Squibb Company (BMY)

44.85 +0.15 (+0.34%)
At close: April 26 at 4:00 PM EDT
44.90 +0.05 (+0.11%)
Pre-Market: 9:20 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BMY240503C00035000 4/26/2024 1:55 PM 35 9.64 0.00 0.00 0.00 0.00% 1 1 0.00%
BMY240503C00039000 4/25/2024 4:21 PM 39 6.05 0.00 0.00 0.00 0.00% - 2 0.00%
BMY240503C00040000 4/26/2024 2:55 PM 40 5.12 0.00 0.00 0.00 0.00% 70 64 0.00%
BMY240503C00040500 4/25/2024 5:30 PM 40.5 4.11 0.00 0.00 0.00 0.00% - 1 0.00%
BMY240503C00042000 4/26/2024 6:54 PM 42 3.30 0.00 0.00 0.00 0.00% 12 12 0.00%
BMY240503C00043000 4/26/2024 3:45 PM 43 2.42 0.00 0.00 0.00 0.00% 3 3 0.00%
BMY240503C00043500 4/26/2024 5:10 PM 43.5 1.86 0.00 0.00 0.00 0.00% 11 10 0.00%
BMY240503C00044000 4/26/2024 7:59 PM 44 1.12 0.00 0.00 0.00 0.00% 340 331 0.00%
BMY240503C00044500 4/26/2024 7:56 PM 44.5 0.75 0.00 0.00 0.00 0.00% 116 112 0.00%
BMY240503C00045000 4/26/2024 7:53 PM 45 0.53 0.00 0.00 0.00 0.00% 485 576 0.78%
BMY240503C00045500 4/26/2024 7:55 PM 45.5 0.30 0.00 0.00 0.00 0.00% 767 702 3.13%
BMY240503C00046000 4/26/2024 7:57 PM 46 0.17 0.00 0.00 0.00 0.00% 714 647 6.25%
BMY240503C00046500 4/26/2024 7:57 PM 46.5 0.10 0.00 0.00 0.00 0.00% 406 405 6.25%
BMY240503C00047000 4/26/2024 7:41 PM 47 0.08 0.00 0.00 0.00 0.00% 234 226 12.50%
BMY240503C00047500 4/26/2024 7:07 PM 47.5 0.04 0.00 0.00 0.00 0.00% 35 66 12.50%
BMY240503C00048000 4/26/2024 6:47 PM 48 0.03 0.00 0.00 0.00 0.00% 63 225 12.50%
BMY240503C00048500 4/26/2024 7:30 PM 48.5 0.01 0.00 0.00 0.00 0.00% 19 373 12.50%
BMY240503C00049000 4/26/2024 7:28 PM 49 0.02 0.00 0.00 0.00 0.00% 4 298 25.00%
BMY240503C00049500 4/25/2024 2:30 PM 49.5 0.04 0.00 0.00 0.00 0.00% 23 59 25.00%
BMY240503C00050000 4/26/2024 7:51 PM 50 0.01 0.00 0.00 0.00 0.00% 38 466 25.00%
BMY240503C00051000 4/26/2024 3:03 PM 51 0.03 0.00 0.00 0.00 0.00% 32 623 25.00%
BMY240503C00052000 4/26/2024 7:15 PM 52 0.02 0.00 0.00 0.00 0.00% 33 437 25.00%
BMY240503C00053000 4/26/2024 7:16 PM 53 0.02 0.00 0.00 0.00 0.00% 30 318 25.00%
BMY240503C00054000 4/26/2024 2:18 PM 54 0.01 0.00 0.00 0.00 0.00% 286 404 50.00%
BMY240503C00055000 4/26/2024 3:40 PM 55 0.03 0.00 0.00 0.00 0.00% 3 153 50.00%
BMY240503C00056000 4/25/2024 7:34 PM 56 0.01 0.00 0.00 0.00 0.00% 340 443 50.00%
BMY240503C00057000 4/26/2024 5:45 PM 57 0.02 0.00 0.00 0.00 0.00% 1 86 50.00%
BMY240503C00058000 4/26/2024 5:45 PM 58 0.01 0.00 0.00 0.00 0.00% 11 57 50.00%
BMY240503C00059000 4/2/2024 6:55 PM 59 0.09 0.00 0.00 0.00 0.00% 10 10 50.00%
BMY240503C00060000 4/15/2024 6:18 PM 60 0.04 0.00 0.00 0.00 0.00% 1 40 50.00%
BMY240503C00061000 4/26/2024 2:09 PM 61 0.01 0.00 0.00 0.00 0.00% 1 34 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 2 35 50.00%
BMY240503P00037000 4/26/2024 4:45 PM 37 0.01 0.00 0.00 0.00 0.00% 430 430 50.00%
BMY240503P00038000 4/26/2024 7:38 PM 38 0.01 0.00 0.00 0.00 0.00% 180 184 25.00%
BMY240503P00039000 4/25/2024 5:06 PM 39 0.05 0.00 0.00 0.00 0.00% 11 14 25.00%
BMY240503P00040000 4/25/2024 7:11 PM 40 0.03 0.00 0.00 0.00 0.00% 86 134 25.00%
BMY240503P00040500 4/26/2024 7:48 PM 40.5 0.02 0.00 0.00 0.00 0.00% 2 119 25.00%
BMY240503P00041000 4/26/2024 7:15 PM 41 0.02 0.00 0.00 0.00 0.00% 4 215 25.00%
BMY240503P00041500 4/25/2024 6:11 PM 41.5 0.07 0.00 0.00 0.00 0.00% - 101 12.50%
BMY240503P00042000 4/26/2024 6:45 PM 42 0.03 0.00 0.00 0.00 0.00% 228 153 12.50%
BMY240503P00042500 4/26/2024 7:55 PM 42.5 0.05 0.00 0.00 0.00 0.00% 22 177 12.50%
BMY240503P00043000 4/26/2024 7:51 PM 43 0.07 0.00 0.00 0.00 0.00% 43 76 12.50%
BMY240503P00043500 4/26/2024 7:59 PM 43.5 0.12 0.00 0.00 0.00 0.00% 297 384 6.25%
BMY240503P00044000 4/26/2024 7:56 PM 44 0.24 0.00 0.00 0.00 0.00% 353 366 6.25%
BMY240503P00044500 4/26/2024 7:55 PM 44.5 0.38 0.00 0.00 0.00 0.00% 110 513 3.13%
BMY240503P00045000 4/26/2024 7:56 PM 45 0.62 0.00 0.00 0.00 0.00% 532 688 0.00%
BMY240503P00045500 4/26/2024 7:40 PM 45.5 0.80 0.00 0.00 0.00 0.00% 52 107 0.00%
BMY240503P00046000 4/26/2024 7:53 PM 46 1.28 0.00 0.00 0.00 0.00% 297 431 0.00%
BMY240503P00046500 4/26/2024 7:38 PM 46.5 1.52 0.00 0.00 0.00 0.00% 38 257 0.00%
BMY240503P00047000 4/26/2024 7:47 PM 47 2.14 0.00 0.00 0.00 0.00% 28 293 0.00%
BMY240503P00047500 4/26/2024 6:48 PM 47.5 2.20 0.00 0.00 0.00 0.00% 12 181 0.00%
BMY240503P00048000 4/26/2024 7:48 PM 48 3.15 0.00 0.00 0.00 0.00% 26 294 0.00%
BMY240503P00048500 4/26/2024 5:35 PM 48.5 3.30 0.00 0.00 0.00 0.00% 9 35 0.00%
BMY240503P00049000 4/26/2024 7:47 PM 49 4.12 0.00 0.00 0.00 0.00% 50 200 0.00%
BMY240503P00049500 4/26/2024 5:21 PM 49.5 4.43 0.00 0.00 0.00 0.00% 5 12 0.00%
BMY240503P00050000 4/26/2024 5:16 PM 50 4.88 0.00 0.00 0.00 0.00% 4 11 0.00%
BMY240503P00051000 4/26/2024 7:05 PM 51 5.73 0.00 0.00 0.00 0.00% 193 53 0.00%
BMY240503P00052000 4/25/2024 6:10 PM 52 7.38 0.00 0.00 0.00 0.00% 27 0 0.00%
BMY240503P00053000 4/18/2024 6:50 PM 53 4.84 0.00 0.00 0.00 0.00% 7 0 0.00%
BMY240503P00054000 4/26/2024 2:05 PM 54 9.25 0.00 0.00 0.00 0.00% 2 2 0.00%
BMY240503P00055000 4/23/2024 5:42 PM 55 5.69 0.00 0.00 0.00 0.00% 15 0 0.00%
BMY240503P00056000 4/22/2024 5:01 PM 56 6.70 0.00 0.00 0.00 0.00% - 0 0.00%
BMY240503P00057000 4/22/2024 5:01 PM 57 7.73 0.00 0.00 0.00 0.00% - 0 0.00%
BMY240503P00063000 4/25/2024 2:24 PM 63 17.55 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

PFE Pfizer Inc.
25.40
+0.55%
 
ABBV AbbVie Inc.
159.62
-4.58%
 
MRK Merck & Co., Inc.
131.20
+0.37%
 
GILD Gilead Sciences, Inc.
65.42
+0.23%
 
JNJ Johnson & Johnson
146.14
-0.46%
 
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%