Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00040000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 3.91 | 2.79 | 5.95 | -0.12 | -2.98% | 3 | 148 | 50.88% |
| BMY240531C00040000 | 2024-05-01 10:28AM EDT | 2024-05-31 | 4.90 | 3.85 | 5.35 | 0.00 | - | 1 | 10 | 63.33% |
| BMY240607C00040000 | 2024-04-26 9:38AM EDT | 2024-06-07 | 5.00 | 4.20 | 5.30 | 0.00 | - | 40 | 40 | 55.52% |
| BMY240621C00040000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 4.38 | 3.55 | 4.60 | -0.16 | -3.52% | 1,010 | 318 | 32.67% |
| BMY240816C00040000 | 2024-05-03 11:54AM EDT | 2024-08-16 | 4.93 | 4.90 | 6.00 | -0.16 | -3.14% | 9 | 975 | 40.89% |
| BMY240920C00040000 | 2024-05-01 12:41PM EDT | 2024-09-20 | 5.65 | 5.00 | 5.85 | 0.00 | - | 2 | 411 | 33.79% |
| BMY241018C00040000 | 2024-05-03 2:14PM EDT | 2024-10-18 | 5.43 | 4.90 | 7.05 | -0.36 | -6.22% | 2 | 61 | 42.33% |
| BMY241220C00040000 | 2024-05-02 12:41PM EDT | 2024-12-20 | 6.10 | 5.05 | 6.15 | 0.00 | - | 1 | 22 | 28.80% |
| BMY250117C00040000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 6.09 | 6.00 | 6.20 | -0.01 | -0.16% | 22 | 983 | 27.59% |
| BMY250516C00040000 | 2024-05-01 3:28PM EDT | 2025-05-16 | 7.20 | 6.65 | 7.00 | 0.00 | - | 1 | 146 | 27.91% |
| BMY250620C00040000 | 2024-05-03 12:42PM EDT | 2025-06-20 | 6.95 | 6.10 | 9.20 | +0.05 | +0.72% | 10 | 112 | 39.73% |
| BMY250815C00040000 | 2024-04-25 10:56AM EDT | 2025-08-15 | 8.32 | 6.80 | 7.80 | 0.00 | - | 1 | 8 | 29.52% |
| BMY251121C00040000 | 2024-05-02 3:58PM EDT | 2025-11-21 | 7.59 | 7.50 | 7.90 | 0.00 | - | 1 | 24 | 27.36% |
| BMY260116C00040000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 7.83 | 7.85 | 8.40 | -0.17 | -2.13% | 38 | 2,026 | 28.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00040000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 152 | 41.80% |
| BMY240517P00040000 | 2024-05-03 1:11PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 6 | 200 | 30.47% |
| BMY240524P00040000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.99 | 0.00 | - | 12 | 19 | 62.16% |
| BMY240531P00040000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.14 | 0.09 | 0.10 | 0.00 | - | 11 | 36 | 24.22% |
| BMY240607P00040000 | 2024-05-03 12:45PM EDT | 2024-06-07 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 1 | 22 | 24.12% |
| BMY240621P00040000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 1,032 | 2,402 | 23.63% |
| BMY240816P00040000 | 2024-05-03 1:26PM EDT | 2024-08-16 | 0.87 | 0.82 | 0.87 | -0.03 | -3.33% | 54 | 599 | 26.12% |
| BMY240920P00040000 | 2024-05-02 10:33AM EDT | 2024-09-20 | 1.15 | 1.03 | 1.09 | 0.00 | - | 7 | 2,714 | 25.24% |
| BMY241018P00040000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 1.41 | 1.35 | 1.42 | -0.10 | -6.62% | 600 | 807 | 26.48% |
| BMY241220P00040000 | 2024-05-03 1:19PM EDT | 2024-12-20 | 1.85 | 1.70 | 1.83 | -0.14 | -7.04% | 3 | 1,099 | 26.07% |
| BMY250117P00040000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 2.05 | 2.02 | 2.07 | -0.15 | -6.82% | 26 | 11,025 | 26.51% |
| BMY250516P00040000 | 2024-05-03 10:54AM EDT | 2025-05-16 | 2.83 | 2.63 | 2.79 | +0.03 | +1.07% | 85 | 2,068 | 26.54% |
| BMY250620P00040000 | 2024-05-01 3:31PM EDT | 2025-06-20 | 2.78 | 2.42 | 2.98 | 0.00 | - | 102 | 670 | 26.54% |
| BMY250815P00040000 | 2024-05-02 3:22PM EDT | 2025-08-15 | 3.43 | 3.05 | 3.30 | 0.00 | - | 2 | 351 | 26.71% |
| BMY251121P00040000 | 2024-05-02 9:41AM EDT | 2025-11-21 | 3.70 | 3.55 | 3.75 | 0.00 | - | 1 | 305 | 26.58% |
| BMY260116P00040000 | 2024-05-03 11:08AM EDT | 2026-01-16 | 3.95 | 2.96 | 4.05 | 0.00 | - | 31 | 3,320 | 26.80% |
© 2024 Yahoo. All rights reserved.