Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00045000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 487 | 345 | 20.41% |
| BMY240517C00045000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.45 | 0.00 | - | 148 | 2,504 | 24.81% |
| BMY240524C00045000 | 2024-05-03 12:50PM EDT | 2024-05-24 | 0.55 | 0.49 | 0.55 | +0.02 | +3.77% | 52 | 302 | 22.85% |
| BMY240531C00045000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 0.64 | 0.63 | 0.67 | 0.00 | - | 37 | 128 | 22.41% |
| BMY240607C00045000 | 2024-05-03 2:57PM EDT | 2024-06-07 | 0.78 | 0.77 | 0.90 | -0.04 | -4.88% | 165 | 416 | 24.46% |
| BMY240621C00045000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.07 | 1.05 | 1.08 | +0.07 | +7.00% | 97 | 3,632 | 23.56% |
| BMY240816C00045000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 1.82 | 1.86 | 1.89 | -0.03 | -1.62% | 353 | 3,656 | 24.81% |
| BMY240920C00045000 | 2024-05-03 3:07PM EDT | 2024-09-20 | 2.28 | 2.30 | 2.35 | -0.04 | -1.72% | 33 | 672 | 25.73% |
| BMY241018C00045000 | 2024-05-03 3:07PM EDT | 2024-10-18 | 2.50 | 2.49 | 2.73 | -0.07 | -2.72% | 31 | 146 | 26.69% |
| BMY241220C00045000 | 2024-05-03 9:54AM EDT | 2024-12-20 | 3.24 | 3.10 | 3.20 | +0.09 | +2.86% | 82 | 48 | 26.12% |
| BMY250117C00045000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.65 | +0.10 | +3.12% | 106 | 2,264 | 27.71% |
| BMY250516C00045000 | 2024-05-03 2:42PM EDT | 2025-05-16 | 4.03 | 4.05 | 4.20 | -0.07 | -1.71% | 6 | 245 | 26.01% |
| BMY250620C00045000 | 2024-05-02 3:23PM EDT | 2025-06-20 | 4.35 | 4.25 | 6.45 | 0.00 | - | 1 | 119 | 37.00% |
| BMY250815C00045000 | 2024-05-01 12:39PM EDT | 2025-08-15 | 4.94 | 2.91 | 5.30 | 0.00 | - | 1 | 226 | 28.89% |
| BMY251121C00045000 | 2024-05-02 3:19PM EDT | 2025-11-21 | 5.10 | 5.00 | 5.25 | 0.00 | - | 5 | 169 | 26.05% |
| BMY260116C00045000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 5.50 | 5.50 | 6.00 | 0.00 | - | 5 | 957 | 28.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00045000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 1.28 | 1.01 | 1.32 | -0.10 | -7.25% | 30 | 362 | 28.61% |
| BMY240517P00045000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 1.40 | 1.27 | 1.34 | -0.18 | -11.39% | 224 | 7,785 | 20.90% |
| BMY240524P00045000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 1.68 | 1.39 | 1.47 | 0.00 | - | 76 | 285 | 20.51% |
| BMY240531P00045000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 1.64 | 1.08 | 2.15 | 0.00 | - | 49 | 168 | 32.45% |
| BMY240607P00045000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 1.87 | 1.44 | 2.04 | 0.00 | - | 23 | 84 | 26.95% |
| BMY240621P00045000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 1.86 | 1.76 | 1.80 | -0.13 | -6.53% | 44 | 5,354 | 18.92% |
| BMY240816P00045000 | 2024-05-03 2:34PM EDT | 2024-08-16 | 2.85 | 2.77 | 2.82 | -0.06 | -2.06% | 28 | 3,911 | 23.98% |
| BMY240920P00045000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 3.11 | 3.00 | 3.10 | -0.09 | -2.81% | 21 | 2,711 | 23.34% |
| BMY241018P00045000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 3.50 | 3.40 | 3.50 | 0.00 | - | 402 | 840 | 24.68% |
| BMY241220P00045000 | 2024-05-01 12:49PM EDT | 2024-12-20 | 3.81 | 3.85 | 4.00 | 0.00 | - | 1 | 123 | 24.63% |
| BMY250117P00045000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 4.25 | 4.10 | 4.20 | -0.05 | -1.16% | 26 | 8,301 | 24.62% |
| BMY250516P00045000 | 2024-05-02 9:42AM EDT | 2025-05-16 | 5.05 | 4.80 | 5.00 | 0.00 | - | 1 | 554 | 24.87% |
| BMY250620P00045000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 5.08 | 4.90 | 5.10 | 0.00 | - | 1 | 1,549 | 24.33% |
| BMY250815P00045000 | 2024-05-01 10:46AM EDT | 2025-08-15 | 5.30 | 5.30 | 5.45 | 0.00 | - | 10 | 956 | 24.59% |
| BMY251121P00045000 | 2024-04-26 11:10AM EDT | 2025-11-21 | 5.30 | 5.70 | 6.05 | 0.00 | - | 134 | 1,490 | 25.12% |
| BMY260116P00045000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 6.57 | 5.95 | 6.40 | 0.00 | - | 2 | 4,494 | 25.50% |
© 2024 Yahoo. All rights reserved.