Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:44.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00044000 | 2024-05-03 10:49AM EDT | 2024-05-03 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 257 | 1,083 | 14.06% |
| BMY240510C00044000 | 2024-05-03 10:56AM EDT | 2024-05-10 | 0.46 | 0.43 | 0.46 | +0.02 | +4.55% | 362 | 617 | 20.31% |
| BMY240517C00044000 | 2024-05-03 10:33AM EDT | 2024-05-17 | 0.78 | 0.70 | 0.74 | +0.06 | +8.33% | 39 | 267 | 22.75% |
| BMY240524C00044000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 1.01 | 0.88 | 1.03 | 0.00 | - | 79 | 64 | 25.54% |
| BMY240531C00044000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 1.09 | 1.02 | 1.16 | -0.01 | -0.91% | 1 | 160 | 24.88% |
| BMY240621C00044000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 1.66 | 1.49 | 1.54 | +0.21 | +14.48% | 193 | 1,127 | 24.81% |
| BMY240920C00044000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 3.05 | 2.73 | 2.78 | +0.17 | +5.90% | 141 | 358 | 26.17% |
| BMY241018C00044000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 3.11 | 2.92 | 2.98 | 0.00 | - | 38 | 729 | 25.60% |
| BMY241220C00044000 | 2024-04-26 1:54PM EDT | 2024-12-20 | 4.50 | 3.50 | 3.60 | 0.00 | - | 1 | 52 | 26.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00044000 | 2024-05-03 10:57AM EDT | 2024-05-03 | 0.27 | 0.25 | 0.31 | -0.21 | -43.75% | 100 | 837 | 25.39% |
| BMY240510P00044000 | 2024-05-03 10:34AM EDT | 2024-05-10 | 0.61 | 0.58 | 0.64 | -0.12 | -16.44% | 27 | 269 | 21.88% |
| BMY240517P00044000 | 2024-05-03 10:39AM EDT | 2024-05-17 | 0.83 | 0.84 | 0.87 | -0.12 | -12.63% | 78 | 870 | 22.46% |
| BMY240524P00044000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 0.78 | 0.97 | 1.02 | -0.23 | -22.77% | 7 | 347 | 22.05% |
| BMY240531P00044000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 1.05 | 1.04 | 1.10 | -0.15 | -12.50% | 4 | 238 | 20.83% |
| BMY240607P00044000 | 2024-05-03 10:13AM EDT | 2024-06-07 | 1.10 | 1.18 | 1.29 | -0.19 | -14.73% | 2 | 25 | 22.17% |
| BMY240621P00044000 | 2024-05-03 10:26AM EDT | 2024-06-21 | 1.25 | 1.34 | 1.42 | -0.14 | -10.07% | 25 | 3,542 | 20.80% |
| BMY240920P00044000 | 2024-05-03 10:38AM EDT | 2024-09-20 | 2.67 | 2.65 | 2.68 | +0.02 | +0.75% | 20 | 1,630 | 23.99% |
| BMY241018P00044000 | 2024-05-02 3:52PM EDT | 2024-10-18 | 3.15 | 3.00 | 3.10 | 0.00 | - | 53 | 231 | 25.44% |
| BMY241220P00044000 | 2024-05-03 10:26AM EDT | 2024-12-20 | 3.38 | 3.45 | 3.55 | -0.02 | -0.59% | 20 | 43 | 24.95% |
© 2024 Yahoo. All rights reserved.