Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00038000 | 2024-04-22 1:52PM EDT | 2024-06-21 | 12.00 | 6.85 | 7.30 | 0.00 | - | 1 | 34 | 49.27% |
| BMY240719C00038000 | 2024-05-09 12:55PM EDT | 2024-07-19 | 6.31 | 6.95 | 7.25 | 0.00 | - | 1 | 1 | 37.26% |
| BMY250117C00038000 | 2024-05-09 9:38AM EDT | 2025-01-17 | 7.20 | 7.95 | 8.40 | 0.00 | - | 5 | 1,106 | 31.17% |
| BMY250516C00038000 | 2024-05-03 2:56PM EDT | 2025-05-16 | 8.07 | 8.25 | 8.85 | 0.00 | - | 6 | 43 | 28.96% |
| BMY250815C00038000 | 2024-01-25 10:31AM EDT | 2025-08-15 | 14.30 | 13.35 | 15.30 | 0.00 | - | 40 | 41 | 58.55% |
| BMY260116C00038000 | 2024-05-08 3:24PM EDT | 2026-01-16 | 8.95 | 9.60 | 9.95 | 0.00 | - | 30 | 102 | 28.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00038000 | 2024-04-29 3:42PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 52 | 102 | 272.27% |
| BMY240517P00038000 | 2024-05-08 11:25AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.23 | 0.00 | - | 120 | 295 | 71.48% |
| BMY240524P00038000 | 2024-05-08 11:33AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.23 | 0.00 | - | 100 | 300 | 52.15% |
| BMY240531P00038000 | 2024-05-09 1:19PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.24 | 0.00 | - | 201 | 172 | 51.07% |
| BMY240607P00038000 | 2024-05-09 12:11PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.25 | 0.00 | - | 65 | 171 | 45.02% |
| BMY240614P00038000 | 2024-05-09 3:22PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 38.09% |
| BMY240621P00038000 | 2024-05-08 12:35PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.18 | 0.00 | - | 10 | 275 | 33.89% |
| BMY240719P00038000 | 2024-05-09 9:53AM EDT | 2024-07-19 | 0.26 | 0.16 | 0.18 | 0.00 | - | 1 | 68 | 26.37% |
| BMY240816P00038000 | 2024-05-09 11:31AM EDT | 2024-08-16 | 0.45 | 0.22 | 0.41 | 0.00 | - | 2 | 7 | 28.13% |
| BMY250117P00038000 | 2024-05-09 10:35AM EDT | 2025-01-17 | 1.44 | 1.24 | 1.48 | 0.00 | - | 10 | 3,850 | 28.92% |
| BMY250516P00038000 | 2024-05-09 3:33PM EDT | 2025-05-16 | 1.88 | 1.59 | 2.33 | 0.00 | - | 256 | 692 | 30.04% |
| BMY250815P00038000 | 2024-04-29 3:21PM EDT | 2025-08-15 | 2.35 | 2.07 | 2.61 | 0.00 | - | 21 | 56 | 28.68% |
| BMY260116P00038000 | 2024-05-07 11:51AM EDT | 2026-01-16 | 3.10 | 2.71 | 3.00 | 0.00 | - | 13 | 778 | 26.92% |
© 2024 Yahoo. All rights reserved.