NYSE - Delayed Quote USD
Bristol-Myers Squibb Company (BMY)
At close: October 31 at 4:00 PM EDT
Pre-Market: 5:05 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241101C00035000 | 10/31/2024 4:02 PM | 35 | 19.54 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| BMY241101C00044000 | 10/31/2024 2:47 PM | 44 | 10.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BMY241101C00045000 | 10/31/2024 7:34 PM | 45 | 10.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMY241101C00045500 | 10/25/2024 7:16 PM | 45.5 | 6.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMY241101C00046000 | 10/31/2024 2:47 PM | 46 | 8.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMY241101C00046500 | 10/25/2024 7:16 PM | 46.5 | 5.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMY241101C00047000 | 10/31/2024 6:42 PM | 47 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMY241101C00048000 | 10/3/2024 7:21 PM | 48 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BMY241101C00048500 | 10/28/2024 1:51 PM | 48.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMY241101C00049000 | 10/31/2024 7:26 PM | 49 | 6.68 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BMY241101C00050000 | 10/31/2024 7:55 PM | 50 | 5.96 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| BMY241101C00051000 | 10/31/2024 6:04 PM | 51 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| BMY241101C00052000 | 10/31/2024 7:53 PM | 52 | 3.94 | 0.00 | 0.00 | 0.00 | 0.00% | 548 | 0 | 0.00% |
| BMY241101C00053000 | 10/31/2024 7:50 PM | 53 | 2.92 | 0.00 | 0.00 | 0.00 | 0.00% | 590 | 0 | 0.00% |
| BMY241101C00054000 | 10/31/2024 7:46 PM | 54 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1,372 | 0 | 0.00% |
| BMY241101C00055000 | 10/31/2024 7:59 PM | 55 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 3,774 | 0 | 0.00% |
| BMY241101C00056000 | 10/31/2024 7:59 PM | 56 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1,858 | 0 | 3.13% |
| BMY241101C00057000 | 10/31/2024 7:57 PM | 57 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1,007 | 0 | 12.50% |
| BMY241101C00058000 | 10/31/2024 7:56 PM | 58 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,204 | 0 | 25.00% |
| BMY241101C00059000 | 10/31/2024 6:29 PM | 59 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 25.00% |
| BMY241101C00060000 | 10/31/2024 6:10 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 0 | 25.00% |
| BMY241101C00061000 | 10/31/2024 1:33 PM | 61 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| BMY241101C00062000 | 10/31/2024 1:56 PM | 62 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241101P00035000 | 10/25/2024 5:41 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY241101P00038000 | 10/30/2024 6:30 PM | 38 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY241101P00040000 | 10/29/2024 1:48 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY241101P00041000 | 10/18/2024 6:04 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY241101P00042000 | 9/12/2024 3:02 PM | 42 | 0.34 | 0.01 | 1.04 | 0.00 | 0.00% | - | 1 | 427.34% |
| BMY241101P00043000 | 10/30/2024 2:57 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY241101P00043500 | 10/25/2024 3:02 PM | 43.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY241101P00044000 | 10/28/2024 7:54 PM | 44 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 50.00% |
| BMY241101P00045000 | 10/31/2024 2:10 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| BMY241101P00046000 | 10/31/2024 1:30 PM | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BMY241101P00046500 | 10/30/2024 5:18 PM | 46.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| BMY241101P00047000 | 10/31/2024 2:23 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
| BMY241101P00047500 | 10/30/2024 7:53 PM | 47.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 50.00% |
| BMY241101P00048000 | 10/31/2024 4:58 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 50.00% |
| BMY241101P00048500 | 10/31/2024 4:39 PM | 48.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| BMY241101P00049000 | 10/31/2024 6:30 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 233 | 0 | 50.00% |
| BMY241101P00049500 | 10/31/2024 6:07 PM | 49.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 0 | 50.00% |
| BMY241101P00050000 | 10/31/2024 7:09 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 50.00% |
| BMY241101P00051000 | 10/31/2024 7:46 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 50.00% |
| BMY241101P00052000 | 10/31/2024 7:36 PM | 52 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 393 | 0 | 25.00% |
| BMY241101P00053000 | 10/31/2024 7:36 PM | 53 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 235 | 0 | 25.00% |
| BMY241101P00054000 | 10/31/2024 7:27 PM | 54 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 205 | 0 | 12.50% |
| BMY241101P00055000 | 10/31/2024 7:55 PM | 55 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 655 | 0 | 6.25% |
| BMY241101P00056000 | 10/31/2024 7:49 PM | 56 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| BMY241101P00059000 | 10/9/2024 3:17 PM | 59 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| BMY241101P00060000 | 10/10/2024 7:32 PM | 60 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MRK Merck & Co., Inc.
102.32
-2.39%
ABBV AbbVie Inc.
203.87
+1.18%
GILD Gilead Sciences, Inc.
88.82
+0.60%
PFE Pfizer Inc.
28.30
-0.77%
JNJ Johnson & Johnson
159.86
-0.47%
GSK GSK plc
36.76
-0.68%
AMGN Amgen Inc.
320.16
+1.46%
NVS Novartis AG
108.40
-1.37%
BIIB Biogen Inc.
174.00
-3.96%
AZN AstraZeneca PLC
71.15
-2.31%