BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Bristol-Myers Squibb (NY: BMY)
50.80 USD  -0.19 (-0.37%)
Streaming Delayed Price  /  Updated: 10:32 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BMY140425C00046000 46.00 1.940 +0.00 4.600 5.300 0 4
BMY140425C00046500 46.50 N/A +0.00 4.150 4.800 0 0
BMY140425C00047000 47.00 2.160 +0.00 3.650 4.150 0 10
BMY140425C00047500 47.50 3.000 +0.00 3.150 3.650 0 2
BMY140425C00048000 48.00 2.920 +0.00 2.670 3.050 0 31
BMY140425C00048500 48.50 2.750 +0.00 2.180 2.430 0 169
BMY140425C00049000 49.00 2.150 +0.00 1.700 1.960 0 57
BMY140425C00049500 49.50 1.340 -0.52 1.300 1.470 2 661
BMY140425C00050000 50.00 0.9300 -0.35 0.8600 1.030 41 1,318
BMY140425C00050500 50.50 0.5600 -0.21 0.5800 0.6500 10 651
BMY140425C00051000 51.00 0.5200 +0.00 0.3000 0.3600 0 1,346
BMY140425C00051500 51.50 0.1700 -0.17 0.1500 0.1800 35 845
BMY140425C00052000 52.00 0.1300 +0.00 0.0500 0.0900 0 749
BMY140425C00052500 52.50 0.0400 -0.05 0.0100 0.0700 16 1,818
BMY140425C00053000 53.00 0.0500 +0.00 0.0100 0.0500 0 254
BMY140425C00053500 53.50 0.0200 +0.00 0.0100 0.0500 0 687
BMY140425C00054000 54.00 0.0500 +0.00 0.0100 0.0500 0 330
BMY140425C00054500 54.50 0.0700 +0.00 0.0100 0.0400 0 661
BMY140425C00055000 55.00 0.2700 +0.00 0.0100 0.0400 0 209
BMY140425C00055500 55.50 0.0300 +0.00 0.0100 0.0300 0 900
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BMY140425P00046000 46.00 0.0100 +0.00 0.0100 0.0200 0 1,487
BMY140425P00046500 46.50 0.0500 +0.00 0.0100 0.0400 0 10
BMY140425P00047000 47.00 0.0200 +0.00 0.0100 0.0400 0 312
BMY140425P00047500 47.50 0.0900 +0.00 0.0100 0.0400 0 43
BMY140425P00048000 48.00 0.0400 +0.00 0.0200 0.0400 0 257
BMY140425P00048500 48.50 0.0800 +0.00 0.0100 0.0500 0 228
BMY140425P00049000 49.00 0.0500 +0.00 0.0200 0.0700 0 1,575
BMY140425P00049500 49.50 0.0900 -0.27 0.0300 0.0800 20 188
BMY140425P00050000 50.00 0.1300 +0.03 0.1000 0.1300 17 1,279
BMY140425P00050500 50.50 0.1500 +0.00 0.2200 0.2600 0 142
BMY140425P00051000 51.00 0.3600 +0.00 0.4300 0.4800 0 958
BMY140425P00051500 51.50 0.5300 +0.00 0.7500 0.8200 0 308
BMY140425P00052000 52.00 4.580 +0.00 1.090 1.390 0 263
BMY140425P00052500 52.50 1.540 +0.00 1.550 1.850 0 167
BMY140425P00053000 53.00 1.730 +0.00 1.910 2.340 0 461
BMY140425P00053500 53.50 2.150 +0.00 2.170 2.840 0 185
BMY140425P00054000 54.00 4.200 +0.00 3.000 3.350 0 105
BMY140425P00054500 54.50 2.140 +0.00 3.200 3.850 0 7
BMY140425P00055000 55.00 3.640 +0.00 4.100 4.350 0 1,146
BMY140425P00055500 55.50 2.750 +0.00 4.200 4.900 0 218
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here