Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00048000 | 2024-05-09 11:05AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 580 | 30.47% |
| BMY240524C00048000 | 2024-05-10 11:19AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 2 | 73 | 22.46% |
| BMY240531C00048000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.12 | +0.05 | +100.00% | 2 | 293 | 21.78% |
| BMY240607C00048000 | 2024-05-10 9:53AM EDT | 2024-06-07 | 0.16 | 0.15 | 0.30 | +0.06 | +60.00% | 8 | 458 | 25.20% |
| BMY240614C00048000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 0.25 | 0.25 | 0.30 | +0.03 | +13.64% | 21 | 347 | 22.56% |
| BMY240621C00048000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | -0.02 | -5.71% | 1,501 | 1,765 | 21.78% |
| BMY240628C00048000 | 2024-05-09 3:25PM EDT | 2024-06-28 | 0.39 | 0.40 | 0.53 | 0.00 | - | 24 | 20 | 23.88% |
| BMY240719C00048000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.54 | 0.57 | 0.62 | +0.04 | +8.00% | 23 | 171 | 21.44% |
| BMY240816C00048000 | 2024-05-10 2:24PM EDT | 2024-08-16 | 1.06 | 1.04 | 1.07 | +0.07 | +7.07% | 47 | 129 | 23.76% |
| BMY240920C00048000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 1.40 | 1.46 | 1.50 | 0.00 | - | 24 | 761 | 24.73% |
| BMY241018C00048000 | 2024-05-10 12:20PM EDT | 2024-10-18 | 1.60 | 1.63 | 1.70 | +0.05 | +3.23% | 2 | 210 | 24.27% |
| BMY241220C00048000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 2.34 | 2.33 | 2.42 | +0.09 | +4.00% | 7 | 877 | 25.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00048000 | 2024-05-10 11:59AM EDT | 2024-05-17 | 3.34 | 2.94 | 3.15 | -0.71 | -17.53% | 2 | 65 | 34.96% |
| BMY240524P00048000 | 2024-05-08 3:00PM EDT | 2024-05-24 | 4.25 | 3.00 | 3.15 | 0.00 | - | 76 | 29 | 24.81% |
| BMY240531P00048000 | 2024-05-06 9:41AM EDT | 2024-05-31 | 3.45 | 2.30 | 3.15 | 0.00 | - | 1 | 24 | 20.22% |
| BMY240607P00048000 | 2024-05-09 1:24PM EDT | 2024-06-07 | 3.99 | 1.92 | 3.20 | 0.00 | - | 5 | 5 | 19.73% |
| BMY240614P00048000 | 2024-05-08 10:51AM EDT | 2024-06-14 | 4.08 | 2.28 | 4.90 | 0.00 | - | - | 2 | 54.69% |
| BMY240621P00048000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 3.30 | 3.10 | 3.25 | -0.07 | -2.08% | 4 | 3,794 | 17.63% |
| BMY240719P00048000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 3.75 | 3.65 | 3.75 | -0.70 | -15.73% | 8 | 5 | 22.53% |
| BMY240816P00048000 | 2024-05-09 2:16PM EDT | 2024-08-16 | 4.20 | 2.63 | 5.90 | -0.40 | -8.70% | 1 | 69 | 43.77% |
| BMY240920P00048000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 4.45 | 4.20 | 6.30 | -0.62 | -12.23% | 4 | 2,276 | 41.32% |
| BMY241018P00048000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 4.85 | 4.55 | 5.05 | 0.00 | - | 265 | 1,108 | 26.83% |
| BMY241220P00048000 | 2024-05-09 2:52PM EDT | 2024-12-20 | 5.50 | 5.05 | 5.20 | 0.00 | - | 2 | 522 | 23.85% |
© 2024 Yahoo. All rights reserved.