Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00040000 | 2024-04-25 11:21AM EDT | 2024-04-26 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY240517C00040000 | 2024-04-25 1:26PM EDT | 2024-05-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BMY240621C00040000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| BMY240816C00040000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BMY240920C00040000 | 2024-04-25 3:07PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY241018C00040000 | 2024-04-17 2:21PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY250117C00040000 | 2024-04-25 3:03PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| BMY250516C00040000 | 2024-04-25 3:16PM EDT | 2025-05-16 | 7.62 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| BMY250620C00040000 | 2024-04-25 2:53PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMY250815C00040000 | 2024-04-25 10:56AM EDT | 2025-08-15 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY251121C00040000 | 2024-04-25 1:39PM EDT | 2025-11-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY260116C00040000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00040000 | 2024-04-25 2:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BMY240503P00040000 | 2024-04-25 3:11PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| BMY240510P00040000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| BMY240517P00040000 | 2024-04-25 2:54PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| BMY240524P00040000 | 2024-04-25 1:12PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BMY240531P00040000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMY240621P00040000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| BMY240816P00040000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| BMY240920P00040000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 3.13% |
| BMY241018P00040000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| BMY241220P00040000 | 2024-04-25 3:51PM EDT | 2024-12-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,239 | 0 | 3.13% |
| BMY250117P00040000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3,817 | 0 | 3.13% |
| BMY250516P00040000 | 2024-04-25 3:16PM EDT | 2025-05-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BMY250620P00040000 | 2024-04-25 3:20PM EDT | 2025-06-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BMY250815P00040000 | 2024-04-25 2:56PM EDT | 2025-08-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| BMY251121P00040000 | 2024-04-25 12:30PM EDT | 2025-11-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BMY260116P00040000 | 2024-04-25 3:10PM EDT | 2026-01-16 | 3.67 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.