Bristol Myers Squibb Co $50.25

down 0.00


27/8/2014 04:00 PM  |  NYSE : BMY  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 50.25
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 50.25
Open: 50.95
Bid: 50.23
Ask: 50.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BMY Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: BMY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 BMY1429H39 11.00 0.00 11.00 84.0 11.90 216.0 0.0 0
40.00 BMY1429H40 645.00 635.00 10.00 84.0 10.90 216.0 10.0 10
40.50 BMY1429H40.5 9.50 0.00 9.50 105.0 10.40 276.0 0.0 0
41.00 BMY1429H41 8.55 -0.45 9.00 102.0 9.35 57.0 24.0 24
41.50 BMY1429H41.5 8.05 -0.50 8.55 142.0 8.85 239.0 70.0 70
42.00 BMY1429H42 445.00 437.00 8.00 145.0 8.90 225.0 10.0 10
42.50 BMY1429H42.5 7.55 0.00 7.55 105.0 8.40 225.0 0.0 0
43.00 BMY1429H43 7.00 0.00 7.00 145.0 7.90 219.0 0.0 0
43.50 BMY1429H43.5 300.00 293.45 6.55 544.0 7.40 912.0 10.0 10
44.00 BMY1429H44 6.05 0.00 6.05 691.0 6.90 901.0 0.0 0
44.50 BMY1429H44.5 6.00 0.45 5.55 685.0 6.40 911.0 19.0 20
45.00 BMY1429H45 5.05 0.00 5.05 624.0 5.90 753.0 6.0 6
45.50 BMY1429H45.5 4.55 0.00 4.55 624.0 5.40 755.0 0.0 0
46.00 BMY1429H46 2.79 -1.26 4.05 691.0 4.95 907.0 6.0 21
46.50 BMY1429H46.5 2.41 -1.14 3.55 685.0 4.45 912.0 34.0 34
47.00 BMY1429H47 3.20 0.15 3.05 651.0 3.95 735.0 1.0 20
47.50 BMY1429H47.5 2.66 0.10 2.56 783.0 3.45 711.0 5.0 63
48.00 BMY1429H48 2.02 -0.05 2.07 787.0 2.95 1061.0 5.0 175
48.50 BMY1429H48.5 1.70 0.13 1.57 832.0 2.44 894.0 3.0 94
49.00 BMY1429H49 1.84 0.75 1.09 1108.0 1.33 845.0 42.0 352
49.50 BMY1429H49.5 0.87 0.00 0.67 777.0 0.97 1445.0 8.0 340
50.00 BMY1429H50 0.35 0.00 0.35 27.0 0.39 99.0 6.0 1,532
50.50 BMY1429H50.5 0.12 0.00 0.09 109.0 0.13 120.0 71.0 1,129
51.00 BMY1429H51 0.06 0.00 0.03 15.0 0.08 1021.0 112.0 1,327
51.50 BMY1429H51.5 0.02 0.00 0.01 20.0 0.02 113.0 4.0 747
52.00 BMY1429H52 0.06 -0.01 0.01 20.0 0.07 777.0 20.0 122
52.50 BMY1429H52.5 0.10 0.08 0.01 75.0 0.02 157.0 40.0 514
53.00 BMY1429H53 0.02 -0.04 0.01 50.0 0.06 815.0 20.0 364
53.50 BMY1429H53.5 0.05 0.01 0.02 87.0 0.04 296.0 7.0 389
54.00 BMY1429H54 0.04 0.01 0.01 69.0 0.03 211.0 4.0 83
54.50 BMY1429H54.5 0.03 0.00 0.01 131.0 0.03 218.0 0.0 0
55.00 BMY1429H55 0.05 0.02 0.01 10.0 0.03 265.0 43.0 42
55.50 BMY1429H55.5 0.03 0.00 0.01 32.0 0.03 622.0 0.0 0
56.00 BMY1429H56 0.02 0.00 0.03 130.0 0.02 135.0 0.0 0
56.50 BMY1429H56.5 0.02 0.00 0.02 94.0 0.02 141.0 0.0 0
57.00 BMY1429H57 0.02 0.00 0.01 305.0 0.02 150.0 0.0 0
57.50 BMY1429H57.5 0.02 0.00 0.01 211.0 0.02 144.0 0.0 0

Put Options: BMY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 BMY1429T39 0.03 0.01 0.01 24.0 0.02 139.0 13.0 33
40.00 BMY1429T40 0.04 0.02 0.01 156.0 0.02 178.0 16.0 16
40.50 BMY1429T40.5 0.03 0.01 0.01 21.0 0.02 180.0 3.0 45
41.00 BMY1429T41 0.01 0.00 0.01 11.0 0.01 74.0 131.0 144
41.50 BMY1429T41.5 0.02 0.00 0.01 28.0 0.02 205.0 0.0 0
42.00 BMY1429T42 0.02 0.00 0.01 27.0 0.02 180.0 0.0 0
42.50 BMY1429T42.5 0.02 0.00 0.01 31.0 0.02 183.0 0.0 0
43.00 BMY1429T43 0.09 0.07 0.01 54.0 0.02 187.0 4.0 4
43.50 BMY1429T43.5 0.02 0.00 0.01 75.0 0.02 184.0 0.0 0
44.00 BMY1429T44 0.02 0.00 0.01 188.0 0.02 170.0 0.0 0
44.50 BMY1429T44.5 0.02 0.00 0.01 204.0 0.02 140.0 1.0 1
45.00 BMY1429T45 0.02 0.00 0.01 245.0 0.02 124.0 1.0 1
45.50 BMY1429T45.5 0.03 0.00 0.01 276.0 0.03 220.0 0.0 0
46.00 BMY1429T46 0.15 0.12 0.01 505.0 0.03 228.0 41.0 48
46.50 BMY1429T46.5 0.43 0.39 0.02 539.0 0.04 299.0 1.0 1
47.00 BMY1429T47 0.02 -0.04 0.01 22.0 0.06 582.0 4.0 122
47.50 BMY1429T47.5 0.04 -0.03 0.01 465.0 0.07 759.0 12.0 275
48.00 BMY1429T48 0.04 -0.04 0.03 87.0 0.08 946.0 1.0 709
48.50 BMY1429T48.5 0.05 -0.02 0.05 38.0 0.07 631.0 10.0 910
49.00 BMY1429T49 0.05 -0.03 0.03 35.0 0.08 808.0 30.0 815
49.50 BMY1429T49.5 0.04 0.00 0.02 1204.0 0.07 1031.0 10.0 119
50.00 BMY1429T50 0.12 0.00 0.11 491.0 0.15 499.0 129.0 176
50.50 BMY1429T50.5 0.20 -0.19 0.39 108.0 0.43 129.0 35.0 67
51.00 BMY1429T51 0.85 0.00 0.55 1400.0 0.90 1412.0 2.0 24
51.50 BMY1429T51.5 2.60 1.99 0.61 900.0 1.48 981.0 2.0 2
52.00 BMY1429T52 1.07 0.00 1.07 805.0 1.93 933.0 0.0 0
52.50 BMY1429T52.5 1.78 0.22 1.56 884.0 2.41 941.0 3.0 24
53.00 BMY1429T53 180.00 177.92 2.08 907.0 2.95 988.0 10.0 10
53.50 BMY1429T53.5 225.00 222.45 2.55 811.0 3.45 747.0 10.0 10
54.00 BMY1429T54 275.00 271.90 3.10 160.0 3.95 283.0 10.0 10
54.50 BMY1429T54.5 6.25 2.65 3.60 156.0 4.45 289.0 11.0 11
55.00 BMY1429T55 4.10 0.00 4.10 160.0 4.95 279.0 0.0 0
55.50 BMY1429T55.5 4.60 0.00 4.60 79.0 5.45 112.0 0.0 0
56.00 BMY1429T56 8.80 3.65 5.15 49.0 5.95 120.0 10.0 10
56.50 BMY1429T56.5 9.30 3.65 5.65 78.0 6.45 112.0 20.0 20
57.00 BMY1429T57 9.80 3.65 6.15 145.0 6.95 271.0 10.0 10
57.50 BMY1429T57.5 6.65 0.00 6.65 180.0 7.45 289.0 0.0 0
Trading Center