Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00043000 | 2024-05-17 12:34PM EDT | 2024-05-24 | 1.11 | 1.13 | 1.42 | -0.09 | -7.50% | 34 | 24 | 33.40% |
| BMY240531C00043000 | 2024-05-17 12:40PM EDT | 2024-05-31 | 1.34 | 1.30 | 2.47 | -0.13 | -8.84% | 1 | 23 | 56.25% |
| BMY240607C00043000 | 2024-05-17 1:09PM EDT | 2024-06-07 | 1.60 | 1.47 | 1.76 | -0.23 | -12.57% | 1 | 1 | 28.17% |
| BMY240614C00043000 | 2024-05-16 3:48PM EDT | 2024-06-14 | 1.95 | 1.62 | 1.94 | 0.00 | - | 16 | 16 | 28.37% |
| BMY240621C00043000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 1.90 | 1.78 | 1.84 | -0.16 | -7.77% | 34 | 500 | 23.41% |
| BMY240719C00043000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 2.08 | 2.06 | 2.30 | -0.55 | -20.91% | 673 | 168 | 24.07% |
| BMY240816C00043000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 2.70 | 2.50 | 2.64 | +0.17 | +6.72% | 39 | 51 | 24.05% |
| BMY240920C00043000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 3.13 | 3.00 | 3.15 | -0.17 | -5.15% | 102 | 511 | 25.54% |
| BMY241018C00043000 | 2024-05-17 11:01AM EDT | 2024-10-18 | 3.25 | 3.25 | 3.35 | -0.65 | -16.67% | 108 | 256 | 24.90% |
| BMY241220C00043000 | 2024-05-10 1:13PM EDT | 2024-12-20 | 4.60 | 3.85 | 4.05 | 0.00 | - | 1 | 46 | 26.27% |
| BMY250117C00043000 | 2024-05-17 11:57AM EDT | 2025-01-17 | 3.99 | 4.05 | 4.20 | -0.06 | -1.48% | 27 | 458 | 25.78% |
| BMY250516C00043000 | 2024-05-17 11:02AM EDT | 2025-05-16 | 4.88 | 4.80 | 5.80 | -1.17 | -19.34% | 1 | 20 | 30.51% |
| BMY250815C00043000 | 2024-05-17 1:34PM EDT | 2025-08-15 | 5.60 | 5.25 | 6.10 | -0.65 | -10.40% | 1 | 254 | 28.85% |
| BMY260116C00043000 | 2024-05-17 3:01PM EDT | 2026-01-16 | 6.39 | 6.35 | 6.75 | -0.14 | -2.14% | 76 | 4,565 | 27.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00043000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 67 | 340 | 18.65% |
| BMY240531P00043000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.26 | -0.05 | -18.52% | 23 | 330 | 19.09% |
| BMY240607P00043000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 0.36 | 0.15 | 0.38 | -0.07 | -16.28% | 107 | 284 | 18.99% |
| BMY240614P00043000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 0.47 | 0.44 | 0.50 | -0.04 | -7.84% | 100 | 91 | 19.24% |
| BMY240621P00043000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.57 | -0.05 | -8.33% | 362 | 1,499 | 18.65% |
| BMY240628P00043000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 0.65 | 0.53 | 0.81 | -0.10 | -13.33% | 8 | 21 | 21.39% |
| BMY240719P00043000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.03 | 1.04 | 1.08 | -0.09 | -8.04% | 424 | 1,320 | 21.36% |
| BMY240816P00043000 | 2024-05-17 2:19PM EDT | 2024-08-16 | 1.57 | 1.52 | 1.56 | -0.02 | -1.26% | 332 | 1,997 | 23.49% |
| BMY240920P00043000 | 2024-05-17 12:12PM EDT | 2024-09-20 | 1.98 | 1.81 | 1.86 | +0.11 | +5.88% | 68 | 3,154 | 22.95% |
| BMY241018P00043000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 2.27 | 2.02 | 2.28 | +0.01 | +0.44% | 177 | 2,729 | 24.55% |
| BMY241220P00043000 | 2024-05-14 10:21AM EDT | 2024-12-20 | 2.55 | 2.61 | 2.84 | 0.00 | - | 2 | 36 | 24.93% |
| BMY250117P00043000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 2.98 | 2.98 | 3.05 | -0.12 | -3.87% | 2 | 6,631 | 24.95% |
| BMY250516P00043000 | 2024-05-15 10:29AM EDT | 2025-05-16 | 3.60 | 2.73 | 4.10 | 0.00 | - | 32 | 1,360 | 26.61% |
| BMY250815P00043000 | 2024-05-09 9:33AM EDT | 2025-08-15 | 4.50 | 4.10 | 4.40 | 0.00 | - | 1 | 375 | 25.37% |
| BMY260116P00043000 | 2024-05-17 10:58AM EDT | 2026-01-16 | 5.10 | 4.80 | 5.10 | +0.08 | +1.59% | 28 | 829 | 25.10% |
© 2024 Yahoo. All rights reserved.