Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00030000 | 2024-05-08 10:51AM EDT | 2024-05-17 | 13.95 | 13.90 | 15.05 | 0.00 | - | 1 | 14 | 160.16% |
| BMY240621C00030000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 14.13 | 13.05 | 15.25 | 0.00 | - | 2 | 72 | 80.76% |
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 2024-08-16 | 22.38 | 13.80 | 15.45 | 0.00 | - | 3 | 3 | 59.81% |
| BMY240920C00030000 | 2024-04-30 2:24PM EDT | 2024-09-20 | 14.87 | 13.65 | 17.25 | 0.00 | - | 12 | 23 | 51.32% |
| BMY241220C00030000 | 2024-05-06 1:24PM EDT | 2024-12-20 | 14.39 | 15.10 | 15.90 | 0.00 | - | - | 20 | 47.58% |
| BMY250117C00030000 | 2024-05-09 9:40AM EDT | 2025-01-17 | 13.90 | 14.80 | 16.70 | 0.00 | - | 2 | 53 | 55.64% |
| BMY250516C00030000 | 2024-05-09 10:18AM EDT | 2025-05-16 | 14.50 | 13.00 | 16.10 | 0.00 | - | 2 | 76 | 39.36% |
| BMY250620C00030000 | 2024-05-10 3:14PM EDT | 2025-06-20 | 15.05 | 15.10 | 15.60 | +0.28 | +1.90% | 10 | 4 | 31.52% |
| BMY251121C00030000 | 2024-05-10 2:54PM EDT | 2025-11-21 | 15.40 | 15.20 | 15.75 | +0.60 | +4.05% | 20 | 52 | 28.52% |
| BMY260116C00030000 | 2024-05-10 10:15AM EDT | 2026-01-16 | 15.80 | 15.45 | 16.00 | +1.15 | +7.85% | 3 | 155 | 29.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00030000 | 2024-04-26 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 4 | 181.64% |
| BMY240621P00030000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.43 | 0.00 | - | 180 | 163 | 74.80% |
| BMY240816P00030000 | 2024-05-03 9:42AM EDT | 2024-08-16 | 0.06 | 0.02 | 0.00 | 0.00 | - | 6 | 66 | 12.50% |
| BMY240920P00030000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 0.10 | 0.02 | 0.33 | 0.00 | - | 3 | 36 | 46.05% |
| BMY241018P00030000 | 2024-05-02 10:17AM EDT | 2024-10-18 | 0.18 | 0.04 | 0.41 | 0.00 | - | 1 | 12 | 44.14% |
| BMY241220P00030000 | 2024-05-08 3:01PM EDT | 2024-12-20 | 0.23 | 0.00 | 0.36 | 0.00 | - | 2 | 78 | 36.23% |
| BMY250117P00030000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 0.33 | 0.28 | 0.32 | 0.00 | - | 1 | 1,811 | 33.20% |
| BMY250516P00030000 | 2024-05-06 1:08PM EDT | 2025-05-16 | 0.54 | 0.49 | 0.57 | 0.00 | - | 30 | 185 | 31.69% |
| BMY250620P00030000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 0.69 | 0.46 | 1.01 | 0.00 | - | 5 | 225 | 35.96% |
| BMY250815P00030000 | 2024-05-01 1:21PM EDT | 2025-08-15 | 0.83 | 0.66 | 1.13 | 0.00 | - | 10 | 38 | 34.99% |
| BMY251121P00030000 | 2024-05-08 2:47PM EDT | 2025-11-21 | 1.02 | 0.88 | 0.98 | 0.00 | - | 6 | 60 | 30.32% |
| BMY260116P00030000 | 2024-05-10 9:33AM EDT | 2026-01-16 | 1.00 | 0.94 | 1.14 | -0.08 | -7.41% | 1 | 1,226 | 30.40% |
© 2024 Yahoo. All rights reserved.