Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00046000 | 2024-05-03 2:18PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 48 | 445 | 22.66% |
| BMY240517C00046000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.13 | 0.14 | 0.16 | -0.03 | -18.75% | 71 | 662 | 22.46% |
| BMY240524C00046000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.44 | -0.07 | -21.21% | 26 | 188 | 27.49% |
| BMY240531C00046000 | 2024-05-03 1:36PM EDT | 2024-05-31 | 0.31 | 0.32 | 0.38 | -0.05 | -13.89% | 28 | 125 | 22.27% |
| BMY240607C00046000 | 2024-05-03 12:39PM EDT | 2024-06-07 | 0.49 | 0.43 | 0.53 | -0.05 | -9.26% | 1 | 29 | 23.29% |
| BMY240621C00046000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.72 | 0.00 | - | 49 | 2,677 | 23.10% |
| BMY240920C00046000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 1.89 | 1.89 | 1.92 | -0.06 | -3.08% | 27 | 381 | 25.32% |
| BMY241018C00046000 | 2024-05-02 1:29PM EDT | 2024-10-18 | 2.19 | 1.86 | 2.28 | 0.00 | - | 45 | 130 | 26.18% |
| BMY241220C00046000 | 2024-05-02 1:47PM EDT | 2024-12-20 | 2.74 | 2.49 | 2.83 | 0.00 | - | 39 | 181 | 26.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00046000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 2.16 | 1.92 | 2.15 | -0.17 | -7.30% | 4 | 150 | 30.37% |
| BMY240517P00046000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 2.25 | 2.04 | 2.16 | +0.11 | +5.14% | 276 | 507 | 21.97% |
| BMY240524P00046000 | 2024-05-03 1:29PM EDT | 2024-05-24 | 2.28 | 1.87 | 2.58 | -0.15 | -6.17% | 21 | 731 | 31.20% |
| BMY240531P00046000 | 2024-05-02 12:30PM EDT | 2024-05-31 | 2.31 | 2.16 | 2.89 | 0.00 | - | 5 | 71 | 34.18% |
| BMY240607P00046000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 2.50 | 2.20 | 2.65 | 0.00 | - | 2 | 19 | 25.66% |
| BMY240621P00046000 | 2024-05-03 10:26AM EDT | 2024-06-21 | 2.59 | 2.19 | 2.57 | +0.06 | +2.37% | 25 | 3,644 | 20.24% |
| BMY240920P00046000 | 2024-05-01 1:19PM EDT | 2024-09-20 | 3.61 | 3.60 | 3.70 | 0.00 | - | 1 | 1,494 | 23.17% |
| BMY241018P00046000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 4.05 | 4.00 | 4.10 | 0.00 | - | 1 | 269 | 24.59% |
| BMY241220P00046000 | 2024-05-03 2:24PM EDT | 2024-12-20 | 4.51 | 4.40 | 4.60 | +0.37 | +8.94% | 41 | 67 | 24.59% |
© 2024 Yahoo. All rights reserved.