Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00057500 | 2024-05-10 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,748 | 65.63% |
| BMY240621C00057500 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.07 | +0.04 | +133.33% | 54 | 5,391 | 37.99% |
| BMY240816C00057500 | 2024-05-08 1:15PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.11 | 0.00 | - | 2 | 2,128 | 26.95% |
| BMY240920C00057500 | 2024-05-10 9:36AM EDT | 2024-09-20 | 0.15 | 0.15 | 0.17 | +0.02 | +15.38% | 37 | 1,930 | 25.20% |
| BMY241018C00057500 | 2024-05-10 11:34AM EDT | 2024-10-18 | 0.20 | 0.20 | 0.24 | 0.00 | - | 2 | 2,228 | 24.66% |
| BMY241220C00057500 | 2024-05-08 10:08AM EDT | 2024-12-20 | 0.37 | 0.48 | 0.52 | 0.00 | - | 3 | 98 | 25.37% |
| BMY250117C00057500 | 2024-05-09 2:48PM EDT | 2025-01-17 | 0.57 | 0.48 | 0.62 | +0.09 | +18.75% | 50 | 3,376 | 25.15% |
| BMY250516C00057500 | 2024-05-07 10:27AM EDT | 2025-05-16 | 1.20 | 1.00 | 1.56 | 0.00 | - | 2 | 388 | 28.39% |
| BMY250620C00057500 | 2024-05-10 9:58AM EDT | 2025-06-20 | 1.26 | 1.00 | 1.32 | +0.17 | +15.60% | 11 | 90 | 25.46% |
| BMY250815C00057500 | 2024-04-25 11:52AM EDT | 2025-08-15 | 1.59 | 1.44 | 2.60 | 0.00 | - | 1 | 40 | 31.65% |
| BMY251121C00057500 | 2024-05-07 12:48PM EDT | 2025-11-21 | 1.65 | 1.77 | 4.45 | 0.00 | - | 7 | 232 | 37.78% |
| BMY260116C00057500 | 2024-05-10 1:34PM EDT | 2026-01-16 | 2.12 | 1.94 | 2.48 | +0.03 | +1.44% | 1 | 909 | 26.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00057500 | 2024-04-25 3:43PM EDT | 2024-05-17 | 13.46 | 11.65 | 13.00 | 0.00 | - | 930 | 0 | 137.11% |
| BMY240621P00057500 | 2024-05-09 2:55PM EDT | 2024-06-21 | 13.25 | 12.45 | 12.65 | 0.00 | - | 28 | 10 | 39.65% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 2024-08-16 | 12.90 | 12.55 | 12.75 | 0.00 | - | 2 | 720 | 30.08% |
| BMY240920P00057500 | 2024-05-09 10:13AM EDT | 2024-09-20 | 13.65 | 11.70 | 12.80 | 0.00 | - | 1 | 460 | 27.15% |
| BMY241018P00057500 | 2024-04-25 12:49PM EDT | 2024-10-18 | 12.90 | 11.65 | 13.85 | 0.00 | - | 40 | 183 | 40.11% |
| BMY241220P00057500 | 2024-04-25 9:35AM EDT | 2024-12-20 | 10.45 | 12.70 | 12.95 | 0.00 | - | - | 12 | 23.54% |
| BMY250117P00057500 | 2024-05-06 11:10AM EDT | 2025-01-17 | 13.80 | 12.60 | 13.05 | 0.00 | - | 5 | 3,036 | 23.58% |
| BMY250516P00057500 | 2024-04-29 10:57AM EDT | 2025-05-16 | 13.15 | 11.90 | 14.30 | 0.00 | - | 10 | 239 | 29.70% |
| BMY250620P00057500 | 2024-04-22 12:44PM EDT | 2025-06-20 | 9.78 | 13.05 | 13.35 | 0.00 | - | 10 | 10 | 21.39% |
| BMY250815P00057500 | 2024-04-22 11:22AM EDT | 2025-08-15 | 10.15 | 13.05 | 13.70 | 0.00 | - | 1 | 5 | 22.68% |
| BMY251121P00057500 | 2023-12-07 3:14PM EDT | 2025-11-21 | 10.40 | 8.30 | 10.45 | 0.00 | - | 1 | 2 | 0.00% |
| BMY260116P00057500 | 2024-05-01 3:22PM EDT | 2026-01-16 | 14.85 | 12.95 | 14.00 | 0.00 | - | 1 | 49 | 21.41% |
© 2024 Yahoo. All rights reserved.