Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00042000 | 2024-05-03 3:38PM EDT | 2024-05-03 | 1.85 | 1.17 | 2.05 | -0.30 | -13.95% | 11 | 17 | 65.63% |
| BMY240517C00042000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 2.18 | 1.99 | 2.44 | -0.14 | -6.03% | 5 | 67 | 34.23% |
| BMY240524C00042000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 3.63 | 1.46 | 4.25 | 0.00 | - | 1 | 1 | 75.05% |
| BMY240621C00042000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 2.76 | 2.72 | 4.00 | -0.74 | -21.14% | 10 | 97 | 45.70% |
| BMY240920C00042000 | 2024-05-02 10:29AM EDT | 2024-09-20 | 3.85 | 2.98 | 5.00 | 0.00 | - | 3 | 313 | 36.89% |
| BMY241018C00042000 | 2024-05-03 9:42AM EDT | 2024-10-18 | 5.00 | 3.50 | 5.15 | +0.95 | +23.46% | 2 | 4,494 | 35.02% |
| BMY241220C00042000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 4.65 | 4.65 | 5.70 | 0.00 | - | 73 | 585 | 34.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00042000 | 2024-05-03 12:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 2.12 | -0.02 | -66.67% | 30 | 163 | 210.74% |
| BMY240510P00042000 | 2024-05-03 10:09AM EDT | 2024-05-10 | 0.08 | 0.02 | 0.05 | -0.02 | -20.00% | 14 | 112 | 22.07% |
| BMY240517P00042000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.15 | -0.08 | -34.78% | 25 | 138 | 22.07% |
| BMY240524P00042000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.26 | 0.23 | 0.26 | -0.07 | -21.21% | 15 | 172 | 22.27% |
| BMY240531P00042000 | 2024-05-03 2:36PM EDT | 2024-05-31 | 0.32 | 0.29 | 0.32 | -0.09 | -21.95% | 16 | 195 | 21.14% |
| BMY240607P00042000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 0.42 | 0.38 | 0.46 | -0.07 | -14.29% | 7 | 35 | 22.32% |
| BMY240621P00042000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 0.59 | 0.55 | 0.58 | -0.10 | -14.49% | 139 | 9,754 | 21.24% |
| BMY240920P00042000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 1.75 | 1.62 | 1.72 | -0.05 | -2.78% | 22 | 1,352 | 24.37% |
| BMY241018P00042000 | 2024-05-03 11:49AM EDT | 2024-10-18 | 2.10 | 2.02 | 2.08 | -0.14 | -6.25% | 5 | 894 | 25.49% |
| BMY241220P00042000 | 2024-05-03 1:39PM EDT | 2024-12-20 | 2.57 | 2.46 | 2.55 | +0.15 | +6.20% | 1 | 283 | 25.32% |
© 2024 Yahoo. All rights reserved.