Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00047000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 28 | 345 | 27.74% |
| BMY240517C00047000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 9 | 719 | 23.44% |
| BMY240524C00047000 | 2024-05-03 11:22AM EDT | 2024-05-24 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 40 | 183 | 23.44% |
| BMY240531C00047000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.20 | +0.01 | +5.26% | 61 | 1,101 | 22.17% |
| BMY240607C00047000 | 2024-05-03 1:40PM EDT | 2024-06-07 | 0.26 | 0.23 | 0.42 | -0.08 | -23.53% | 5 | 100 | 25.93% |
| BMY240621C00047000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.44 | 0.44 | 0.47 | -0.02 | -4.35% | 1,981 | 1,632 | 22.95% |
| BMY240920C00047000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 1.55 | 1.52 | 1.58 | 0.00 | - | 26 | 286 | 25.24% |
| BMY241018C00047000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 1.82 | 1.72 | 1.77 | +0.08 | +4.60% | 13 | 142 | 24.73% |
| BMY241220C00047000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 2.28 | 2.05 | 2.58 | 0.00 | - | 62 | 2,300 | 27.08% |
| BMY250117C00047000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 2.42 | 2.45 | 2.69 | -0.12 | -4.72% | 125 | 459 | 26.33% |
| BMY250516C00047000 | 2024-05-03 2:56PM EDT | 2025-05-16 | 3.27 | 3.20 | 4.30 | -0.18 | -5.22% | 8 | 72 | 30.87% |
| BMY250815C00047000 | 2024-05-02 2:13PM EDT | 2025-08-15 | 3.80 | 3.70 | 3.95 | -0.02 | -0.52% | 5 | 188 | 25.95% |
| BMY260116C00047000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 4.80 | 4.40 | 4.85 | +0.15 | +3.23% | 1 | 1,870 | 26.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00047000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 3.13 | 2.95 | 4.10 | +0.53 | +20.38% | 5 | 174 | 63.18% |
| BMY240517P00047000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 3.27 | 2.80 | 3.15 | 0.00 | - | 2 | 184 | 28.13% |
| BMY240524P00047000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 3.14 | 1.53 | 3.15 | +0.21 | +7.17% | 3 | 155 | 22.95% |
| BMY240531P00047000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 2.88 | 2.99 | 4.00 | -0.04 | -1.37% | 1 | 31 | 43.24% |
| BMY240607P00047000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 2.31 | 2.72 | 3.75 | 0.00 | - | 65 | 73 | 33.35% |
| BMY240621P00047000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 3.25 | 3.10 | 4.00 | -0.29 | -8.19% | 2 | 4,200 | 32.69% |
| BMY240920P00047000 | 2024-05-02 9:46AM EDT | 2024-09-20 | 4.15 | 4.25 | 4.35 | -0.55 | -11.70% | 10 | 1,634 | 22.90% |
| BMY241018P00047000 | 2024-04-29 3:10PM EDT | 2024-10-18 | 4.25 | 4.00 | 5.20 | 0.00 | - | 239 | 1,343 | 28.42% |
| BMY241220P00047000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 4.85 | 5.00 | 5.20 | 0.00 | - | 1 | 11 | 24.23% |
| BMY250117P00047000 | 2024-05-03 9:54AM EDT | 2025-01-17 | 5.29 | 5.25 | 5.40 | -0.14 | -2.58% | 1 | 3,646 | 24.28% |
| BMY250516P00047000 | 2024-04-30 10:49AM EDT | 2025-05-16 | 5.70 | 5.90 | 6.10 | 0.00 | - | 1 | 831 | 24.09% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 2025-08-15 | 5.90 | 6.35 | 6.60 | 0.00 | - | 10 | 197 | 24.16% |
| BMY260116P00047000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 7.20 | 7.00 | 7.45 | +0.35 | +5.11% | 46 | 1,541 | 24.69% |
© 2024 Yahoo. All rights reserved.