Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00050000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.43 | 0.39 | 0.42 | -0.06 | -12.24% | 595 | 1,387 | 46.29% |
| BMY240503C00050000 | 2024-04-23 3:21PM EDT | 2024-05-03 | 0.62 | 0.59 | 0.63 | -0.10 | -13.89% | 29 | 463 | 32.42% |
| BMY240510C00050000 | 2024-04-23 3:25PM EDT | 2024-05-10 | 0.79 | 0.76 | 1.16 | -0.24 | -23.30% | 44 | 87 | 37.89% |
| BMY240517C00050000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.97 | 0.96 | 1.00 | -0.08 | -7.62% | 288 | 6,427 | 28.61% |
| BMY240524C00050000 | 2024-04-22 2:26PM EDT | 2024-05-24 | 1.15 | 1.08 | 1.38 | -0.21 | -15.44% | 2 | 134 | 32.01% |
| BMY240531C00050000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 1.44 | 1.24 | 1.48 | -0.04 | -2.70% | 2 | 59 | 30.52% |
| BMY240621C00050000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 1.59 | 1.59 | 1.64 | -0.11 | -6.47% | 172 | 8,791 | 26.54% |
| BMY240816C00050000 | 2024-04-23 2:01PM EDT | 2024-08-16 | 2.47 | 2.35 | 2.41 | +0.04 | +1.65% | 234 | 1,493 | 26.06% |
| BMY240920C00050000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 2.82 | 2.80 | 2.85 | -0.11 | -3.75% | 56 | 1,357 | 26.34% |
| BMY241018C00050000 | 2024-04-23 11:11AM EDT | 2024-10-18 | 3.23 | 2.98 | 3.10 | -0.12 | -3.58% | 5 | 292 | 26.00% |
| BMY241220C00050000 | 2024-04-23 11:11AM EDT | 2024-12-20 | 3.95 | 3.60 | 3.75 | +0.05 | +1.28% | 19 | 63 | 26.44% |
| BMY250117C00050000 | 2024-04-23 1:08PM EDT | 2025-01-17 | 4.00 | 3.80 | 3.95 | -0.05 | -1.23% | 8 | 3,622 | 26.22% |
| BMY250516C00050000 | 2024-04-23 11:43AM EDT | 2025-05-16 | 5.00 | 4.75 | 5.10 | -0.15 | -2.91% | 1 | 844 | 27.54% |
| BMY250620C00050000 | 2024-04-23 10:47AM EDT | 2025-06-20 | 5.25 | 5.05 | 5.35 | +0.10 | +1.94% | 3 | 38 | 27.57% |
| BMY250815C00050000 | 2024-04-18 10:07AM EDT | 2025-08-15 | 5.17 | 5.35 | 5.70 | 0.00 | - | 2 | 116 | 27.48% |
| BMY251121C00050000 | 2024-04-22 1:40PM EDT | 2025-11-21 | 6.35 | 5.95 | 6.45 | 0.00 | - | 2 | 252 | 28.10% |
| BMY260116C00050000 | 2024-04-23 2:09PM EDT | 2026-01-16 | 6.80 | 6.20 | 6.80 | +0.30 | +4.62% | 44 | 3,143 | 28.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00050000 | 2024-04-23 3:12PM EDT | 2024-04-26 | 1.34 | 1.36 | 1.40 | +0.04 | +3.08% | 62 | 762 | 44.43% |
| BMY240503P00050000 | 2024-04-23 3:42PM EDT | 2024-05-03 | 1.51 | 1.52 | 1.57 | +0.07 | +4.86% | 61 | 226 | 30.08% |
| BMY240510P00050000 | 2024-04-22 3:01PM EDT | 2024-05-10 | 1.51 | 1.46 | 1.73 | 0.00 | - | 2 | 257 | 27.10% |
| BMY240517P00050000 | 2024-04-23 3:02PM EDT | 2024-05-17 | 1.73 | 1.77 | 1.84 | -0.02 | -1.14% | 32 | 4,244 | 25.12% |
| BMY240524P00050000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 1.80 | 1.80 | 2.12 | 0.00 | - | 2 | 37 | 27.20% |
| BMY240531P00050000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 1.94 | 1.76 | 2.09 | 0.00 | - | 10 | 27 | 24.07% |
| BMY240621P00050000 | 2024-04-23 2:41PM EDT | 2024-06-21 | 2.08 | 2.17 | 2.22 | -0.11 | -5.02% | 26 | 6,387 | 21.00% |
| BMY240816P00050000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 3.13 | 3.05 | 3.15 | +0.03 | +0.97% | 333 | 2,485 | 23.61% |
| BMY240920P00050000 | 2024-04-23 2:40PM EDT | 2024-09-20 | 3.20 | 3.30 | 3.40 | -0.15 | -4.48% | 47 | 5,279 | 22.68% |
| BMY241018P00050000 | 2024-04-23 9:40AM EDT | 2024-10-18 | 3.55 | 3.65 | 3.75 | +0.03 | +0.85% | 2 | 646 | 23.39% |
| BMY241220P00050000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 4.15 | 4.10 | 4.25 | 0.00 | - | 18 | 28 | 23.26% |
| BMY250117P00050000 | 2024-04-23 11:53AM EDT | 2025-01-17 | 4.42 | 4.35 | 4.50 | -0.03 | -0.67% | 34 | 8,299 | 23.50% |
| BMY250516P00050000 | 2024-04-23 9:31AM EDT | 2025-05-16 | 5.10 | 5.00 | 5.30 | -0.10 | -1.92% | 1 | 1,050 | 23.55% |
| BMY250620P00050000 | 2024-04-23 12:51PM EDT | 2025-06-20 | 5.25 | 5.25 | 5.50 | -0.47 | -8.22% | 5 | 112 | 23.50% |
| BMY250815P00050000 | 2024-04-19 3:56PM EDT | 2025-08-15 | 5.87 | 5.60 | 5.90 | 0.00 | - | 14 | 774 | 23.88% |
| BMY251121P00050000 | 2024-04-22 1:40PM EDT | 2025-11-21 | 6.13 | 6.00 | 6.40 | 0.00 | - | 2 | 559 | 23.80% |
| BMY260116P00050000 | 2024-04-23 12:47PM EDT | 2026-01-16 | 6.35 | 6.35 | 6.65 | 0.00 | - | 16 | 3,492 | 23.69% |
© 2024 Yahoo. All rights reserved.