Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00043000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 1.08 | 1.13 | 1.26 | -0.05 | -4.42% | 29 | 25 | 26.95% |
| BMY240517C00043000 | 2024-05-03 10:52AM EDT | 2024-05-17 | 1.28 | 1.38 | 1.63 | +0.03 | +2.40% | 1 | 18 | 31.25% |
| BMY240524C00043000 | 2024-05-02 11:23AM EDT | 2024-05-24 | 1.50 | 1.56 | 2.02 | 0.00 | - | 1 | 26 | 35.40% |
| BMY240621C00043000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 2.07 | 2.14 | 2.18 | +0.07 | +3.50% | 167 | 299 | 25.76% |
| BMY240920C00043000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 3.30 | 3.30 | 3.40 | -0.55 | -14.29% | 1 | 230 | 26.81% |
| BMY241018C00043000 | 2024-05-02 3:17PM EDT | 2024-10-18 | 3.55 | 2.81 | 3.60 | 0.00 | - | 15 | 253 | 26.18% |
| BMY250117C00043000 | 2024-05-03 1:01PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.35 | +0.05 | +1.18% | 28 | 261 | 26.28% |
| BMY250516C00043000 | 2024-04-29 2:32PM EDT | 2025-05-16 | 5.58 | 5.00 | 5.20 | 0.00 | - | 1 | 12 | 26.62% |
| BMY250815C00043000 | 2024-02-06 10:46AM EDT | 2025-08-15 | 8.55 | 11.05 | 12.70 | 0.00 | - | 2 | 6 | 58.89% |
| BMY260116C00043000 | 2024-05-03 3:38PM EDT | 2026-01-16 | 6.45 | 6.40 | 7.60 | +0.10 | +1.57% | 133 | 3,919 | 31.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00043000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.13 | -0.13 | -48.15% | 293 | 999 | 19.43% |
| BMY240517P00043000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.35 | -0.15 | -30.00% | 42 | 374 | 21.88% |
| BMY240524P00043000 | 2024-05-03 12:08PM EDT | 2024-05-24 | 0.54 | 0.41 | 0.52 | -0.04 | -6.90% | 7 | 119 | 22.41% |
| BMY240531P00043000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 0.60 | 0.54 | 0.58 | -0.14 | -18.92% | 19 | 135 | 20.75% |
| BMY240607P00043000 | 2024-05-03 10:27AM EDT | 2024-06-07 | 0.70 | 0.66 | 0.73 | -0.16 | -18.60% | 7 | 33 | 21.58% |
| BMY240621P00043000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.89 | 0.84 | 0.87 | -0.16 | -15.24% | 22 | 1,114 | 20.56% |
| BMY240920P00043000 | 2024-05-03 12:02PM EDT | 2024-09-20 | 2.13 | 1.91 | 2.11 | -0.11 | -4.91% | 1,620 | 1,931 | 23.99% |
| BMY241018P00043000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 2.68 | 2.32 | 2.50 | 0.00 | - | 341 | 2,305 | 25.26% |
| BMY241220P00043000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 3.00 | 2.70 | 2.97 | 0.00 | - | 2 | 13 | 24.99% |
| BMY250117P00043000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 3.22 | 3.15 | 3.25 | -0.11 | -3.30% | 382 | 5,836 | 25.54% |
| BMY250516P00043000 | 2024-05-01 9:42AM EDT | 2025-05-16 | 4.00 | 2.90 | 4.05 | 0.00 | - | 1 | 1,326 | 25.73% |
| BMY250815P00043000 | 2024-05-03 11:31AM EDT | 2025-08-15 | 4.45 | 4.30 | 4.50 | +0.05 | +1.14% | 3 | 371 | 25.42% |
| BMY260116P00043000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 5.05 | 5.00 | 5.40 | -0.19 | -3.63% | 47 | 748 | 26.09% |
© 2024 Yahoo. All rights reserved.