Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00049000 | 2024-05-03 11:52AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 3,045 | 38.28% |
| BMY240517C00049000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 1,014 | 32.03% |
| BMY240524C00049000 | 2024-05-03 1:37PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 2 | 269 | 26.95% |
| BMY240531C00049000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 5 | 457 | 26.07% |
| BMY240607C00049000 | 2024-05-01 12:03PM EDT | 2024-06-07 | 0.14 | 0.06 | 0.10 | 0.00 | - | 559 | 587 | 23.34% |
| BMY240621C00049000 | 2024-05-03 2:15PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | 0.00 | - | 57 | 1,653 | 22.80% |
| BMY240920C00049000 | 2024-05-02 2:56PM EDT | 2024-09-20 | 1.02 | 0.96 | 1.00 | 0.00 | - | 18 | 757 | 24.65% |
| BMY241018C00049000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 1.17 | 1.14 | 1.18 | -0.05 | -4.10% | 1 | 156 | 24.32% |
| BMY241220C00049000 | 2024-04-30 10:28AM EDT | 2024-12-20 | 1.90 | 1.38 | 1.75 | 0.00 | - | 1 | 11 | 25.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00049000 | 2024-05-02 3:12PM EDT | 2024-05-10 | 5.20 | 3.40 | 6.35 | 0.00 | - | 71 | 2 | 126.76% |
| BMY240517P00049000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 5.15 | 3.00 | 5.15 | +0.18 | +3.62% | 5 | 9 | 40.04% |
| BMY240524P00049000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 4.95 | 4.85 | 5.30 | -0.50 | -9.17% | 2 | 1 | 39.94% |
| BMY240531P00049000 | 2024-04-30 1:46PM EDT | 2024-05-31 | 4.56 | 3.35 | 6.25 | 0.00 | - | 1 | 1 | 60.99% |
| BMY240607P00049000 | 2024-04-30 1:49PM EDT | 2024-06-07 | 4.43 | 4.80 | 6.05 | 0.00 | - | 1 | 0 | 50.20% |
| BMY240621P00049000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 5.15 | 3.85 | 5.15 | 0.00 | - | 31 | 3,174 | 21.39% |
| BMY240920P00049000 | 2024-04-30 10:11AM EDT | 2024-09-20 | 5.75 | 5.70 | 5.95 | 0.00 | - | 1 | 2,105 | 24.00% |
| BMY241018P00049000 | 2024-04-29 11:02AM EDT | 2024-10-18 | 5.60 | 4.85 | 7.20 | 0.00 | - | 1 | 152 | 33.74% |
| BMY241220P00049000 | 2024-04-25 2:46PM EDT | 2024-12-20 | 6.12 | 5.35 | 8.15 | 0.00 | - | - | 19 | 35.89% |
© 2024 Yahoo. All rights reserved.