$53.63 +1.13 (2.15%) Bristol Myers Squibb Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 53.63
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.13 (2.15%)
Prev Close: 52.50
Open: 52.56
Bid: 53.61
Ask: 53.62
Options:

Call Options: BMY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 BMY1431J39 12.80 0.00 14.20 311.0 14.80 86.0 0.0 0
40.00 BMY1431J40 11.75 0.00 13.20 289.0 13.80 82.0 0.0 0
41.00 BMY1431J41 10.60 0.00 12.25 285.0 12.80 84.0 0.0 0
42.00 BMY1431J42 9.85 0.00 11.25 277.0 11.80 82.0 0.0 0
43.00 BMY1431J43 8.75 0.00 10.20 278.0 10.80 82.0 0.0 0
44.00 BMY1431J44 7.80 0.00 9.20 274.0 9.80 96.0 0.0 0
44.50 BMY1431J44.5 7.50 0.00 8.70 300.0 9.30 86.0 0.0 0
45.00 BMY1431J45 6.90 0.00 8.15 278.0 8.80 86.0 0.0 0
45.50 BMY1431J45.5 6.45 0.00 7.65 291.0 8.30 86.0 0.0 0
46.00 BMY1431J46 5.90 0.00 7.15 300.0 7.85 98.0 0.0 0
46.50 BMY1431J46.5 5.40 0.00 6.60 299.0 7.30 85.0 0.0 0
47.00 BMY1431J47 3.75 -1.20 6.05 309.0 6.80 82.0 20.0 20
47.50 BMY1431J47.5 4.55 0.00 5.50 304.0 6.30 82.0 0.0 0
48.00 BMY1431J48 4.05 0.00 4.95 316.0 5.80 82.0 0.0 0
48.50 BMY1431J48.5 1.90 -1.65 4.40 300.0 5.30 82.0 3.0 25
49.00 BMY1431J49 1.75 -1.35 4.00 178.0 4.80 56.0 49.0 33
49.50 BMY1431J49.5 0.93 -1.72 3.50 704.0 4.35 65.0 2.0 31
50.00 BMY1431J50 3.60 1.10 3.35 578.0 3.90 566.0 22.0 1,237
50.50 BMY1431J50.5 3.26 1.06 2.87 358.0 3.40 162.0 8.0 180
51.00 BMY1431J51 2.51 0.70 2.40 796.0 2.91 383.0 32.0 95
51.50 BMY1431J51.5 2.09 0.56 1.95 930.0 2.43 530.0 5.0 1,896
52.00 BMY1431J52 1.72 0.40 1.51 951.0 1.95 357.0 85.0 229
52.50 BMY1431J52.5 1.26 0.40 1.40 64.0 1.57 764.0 53.0 244
53.00 BMY1431J53 0.98 0.29 1.01 468.0 1.19 500.0 126.0 115
53.50 BMY1431J53.5 0.69 0.27 0.62 684.0 0.84 244.0 51.0 57
54.00 BMY1431J54 0.50 0.22 0.47 28.0 0.56 123.0 83.0 21
54.50 BMY1431J54.5 0.33 0.24 0.29 28.0 0.35 14.0 2118.0 10
55.00 BMY1431J55 0.20 0.08 0.17 39.0 0.24 157.0 69.0 52
55.50 BMY1431J55.5 0.12 0.09 0.04 544.0 0.18 20.0 14.0 1
56.00 BMY1431J56 0.02 0.00 0.02 247.0 0.15 282.0 0.0 0
56.50 BMY1431J56.5 0.16 0.00 0.01 231.0 0.12 688.0 0.0 0
57.00 BMY1431J57 0.03 -0.08 0.01 24.0 0.09 417.0 1.0 1
57.50 BMY1431J57.5 0.14 0.00 0.01 1.0 0.07 247.0 0.0 0
58.00 BMY1431J58 0.14 0.00 0.01 641.0 0.06 223.0 0.0 0
58.50 BMY1431J58.5 0.14 0.00 0.01 240.0 0.05 136.0 0.0 0
59.00 BMY1431J59 0.14 0.00 0.01 561.0 0.05 124.0 0.0 0
59.50 BMY1431J59.5 0.18 0.00 0.01 136.0 0.06 213.0 0.0 0

Put Options: BMY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 BMY1431V39 0.01 -0.13 0.01 7.0 0.04 27.0 459.0 461
40.00 BMY1431V40 0.02 -0.01 0.01 71.0 0.15 20.0 157.0 157
41.00 BMY1431V41 0.14 0.00 0.01 163.0 0.04 10.0 0.0 0
42.00 BMY1431V42 0.14 0.00 0.01 308.0 0.05 4.0 0.0 0
43.00 BMY1431V43 0.11 0.00 0.02 559.0 0.10 1.0 0.0 0
44.00 BMY1431V44 0.17 0.00 0.01 348.0 0.16 1.0 0.0 0
44.50 BMY1431V44.5 0.18 0.00 0.01 550.0 0.06 19.0 0.0 0
45.00 BMY1431V45 0.20 -0.01 0.01 653.0 0.02 5.0 2.0 2
45.50 BMY1431V45.5 0.01 0.00 0.01 10.0 0.02 5.0 0.0 0
46.00 BMY1431V46 0.01 0.00 0.01 10.0 0.02 5.0 0.0 0
46.50 BMY1431V46.5 0.15 0.14 0.01 466.0 0.17 385.0 3.0 3
47.00 BMY1431V47 0.86 0.85 0.01 507.0 0.08 335.0 1.0 1
47.50 BMY1431V47.5 0.73 0.71 0.02 470.0 0.24 488.0 4.0 34
48.00 BMY1431V48 0.33 0.30 0.03 575.0 0.25 489.0 47.0 50
48.50 BMY1431V48.5 0.50 0.46 0.04 268.0 0.21 502.0 3.0 9
49.00 BMY1431V49 0.29 0.25 0.01 423.0 0.25 524.0 2.0 140
49.50 BMY1431V49.5 0.24 0.18 0.01 302.0 0.23 84.0 3.0 88
50.00 BMY1431V50 0.07 -0.07 0.02 333.0 0.11 10.0 34.0 23
50.50 BMY1431V50.5 0.39 0.16 0.07 128.0 0.13 22.0 5.0 10
51.00 BMY1431V51 0.30 0.00 0.10 58.0 0.16 68.0 1023.0 1,013
51.50 BMY1431V51.5 2.05 1.63 0.13 298.0 0.22 569.0 20.0 25
52.00 BMY1431V52 0.24 -0.34 0.18 313.0 0.27 455.0 2538.0 38
52.50 BMY1431V52.5 0.24 -0.54 0.24 1221.0 0.40 559.0 13.0 41
53.00 BMY1431V53 0.51 -0.58 0.39 1038.0 0.58 730.0 28.0 65
53.50 BMY1431V53.5 0.68 -0.67 0.57 422.0 0.76 752.0 1.0 11
54.00 BMY1431V54 1.09 -0.44 0.82 400.0 1.09 730.0 16.0 0
54.50 BMY1431V54.5 1.10 -0.68 1.11 332.0 1.47 166.0 1.0 0
55.00 BMY1431V55 2.14 0.00 0.94 646.0 2.10 370.0 0.0 0
55.50 BMY1431V55.5 2.57 0.00 1.26 452.0 2.56 417.0 0.0 0
56.00 BMY1431V56 5.00 1.95 1.66 404.0 2.95 249.0 15.0 15
56.50 BMY1431V56.5 3.50 0.00 2.13 385.0 3.40 247.0 0.0 0
57.00 BMY1431V57 4.00 0.00 2.62 243.0 3.85 226.0 0.0 0
57.50 BMY1431V57.5 4.50 0.00 3.10 277.0 4.30 221.0 0.0 0
58.00 BMY1431V58 5.05 0.00 3.60 303.0 4.80 257.0 0.0 0
58.50 BMY1431V58.5 5.55 0.00 4.10 246.0 5.30 130.0 0.0 0
59.00 BMY1431V59 5.35 0.00 4.60 70.0 5.75 21.0 0.0 0
59.50 BMY1431V59.5 6.45 0.00 5.05 70.0 6.35 21.0 0.0 0