Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00030000 | 2024-05-08 10:51AM EDT | 2024-05-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240621C00030000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 14.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 2024-08-16 | 22.38 | 13.80 | 15.45 | 0.00 | - | 3 | 3 | 64.80% |
| BMY240920C00030000 | 2024-04-30 2:24PM EDT | 2024-09-20 | 14.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BMY241220C00030000 | 2024-05-06 1:24PM EDT | 2024-12-20 | 14.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY250117C00030000 | 2024-05-09 9:40AM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250516C00030000 | 2024-05-09 10:18AM EDT | 2025-05-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250620C00030000 | 2024-05-06 12:46PM EDT | 2025-06-20 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY251121C00030000 | 2024-05-09 1:50PM EDT | 2025-11-21 | 14.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BMY260116C00030000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00030000 | 2024-04-26 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240621P00030000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| BMY240816P00030000 | 2024-05-03 9:42AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BMY240920P00030000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BMY241018P00030000 | 2024-05-02 10:17AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY241220P00030000 | 2024-05-08 3:01PM EDT | 2024-12-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY250117P00030000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY250516P00030000 | 2024-05-06 1:08PM EDT | 2025-05-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BMY250620P00030000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BMY250815P00030000 | 2024-05-01 1:21PM EDT | 2025-08-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BMY251121P00030000 | 2024-05-08 2:47PM EDT | 2025-11-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BMY260116P00030000 | 2024-05-09 3:00PM EDT | 2026-01-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.