Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00042000 | 2024-05-10 10:42AM EDT | 2024-05-17 | 2.90 | 2.94 | 3.10 | +0.46 | +18.85% | 3 | 79 | 42.58% |
| BMY240524C00042000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 3.63 | 1.30 | 3.60 | 0.00 | - | 1 | 1 | 51.61% |
| BMY240531C00042000 | 2024-05-08 12:35PM EDT | 2024-05-31 | 2.15 | 2.73 | 3.30 | 0.00 | - | - | 1 | 32.47% |
| BMY240614C00042000 | 2024-05-07 12:21PM EDT | 2024-06-14 | 2.87 | 2.95 | 4.55 | 0.00 | - | 1 | 5 | 52.98% |
| BMY240621C00042000 | 2024-05-10 12:24PM EDT | 2024-06-21 | 3.25 | 3.45 | 3.55 | +0.29 | +9.80% | 5 | 123 | 28.71% |
| BMY240719C00042000 | 2024-05-07 9:56AM EDT | 2024-07-19 | 3.10 | 3.70 | 3.80 | 0.00 | - | 3 | 25 | 26.27% |
| BMY240816C00042000 | 2024-05-02 12:32PM EDT | 2024-08-16 | 3.60 | 4.05 | 4.15 | 0.00 | - | - | 22 | 26.71% |
| BMY240920C00042000 | 2024-05-08 3:06PM EDT | 2024-09-20 | 3.65 | 4.30 | 4.60 | 0.00 | - | 1 | 326 | 27.69% |
| BMY241018C00042000 | 2024-05-07 3:28PM EDT | 2024-10-18 | 4.50 | 4.65 | 4.80 | +0.50 | +12.50% | 8 | 4,534 | 27.05% |
| BMY241220C00042000 | 2024-05-10 1:12PM EDT | 2024-12-20 | 4.95 | 5.20 | 5.40 | +0.35 | +7.61% | 1 | 586 | 27.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00042000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 14 | 172 | 31.64% |
| BMY240524P00042000 | 2024-05-10 3:12PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 4 | 193 | 24.12% |
| BMY240531P00042000 | 2024-05-09 2:28PM EDT | 2024-05-31 | 0.18 | 0.07 | 0.11 | 0.00 | - | 27 | 253 | 22.07% |
| BMY240607P00042000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.13 | 0.14 | 0.44 | -0.25 | -65.79% | 1 | 67 | 30.47% |
| BMY240614P00042000 | 2024-05-10 12:16PM EDT | 2024-06-14 | 0.22 | 0.20 | 0.25 | -0.14 | -38.89% | 7 | 33 | 22.02% |
| BMY240621P00042000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.29 | -0.04 | -12.12% | 42 | 10,020 | 21.19% |
| BMY240719P00042000 | 2024-05-10 12:19PM EDT | 2024-07-19 | 0.70 | 0.63 | 0.67 | -0.27 | -27.84% | 40 | 1,495 | 23.24% |
| BMY240816P00042000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 1.12 | 1.00 | 1.06 | -0.23 | -17.04% | 8 | 860 | 24.83% |
| BMY240920P00042000 | 2024-05-10 10:17AM EDT | 2024-09-20 | 1.25 | 1.27 | 1.32 | -0.42 | -25.15% | 13 | 1,618 | 24.12% |
| BMY241018P00042000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 1.70 | 1.56 | 1.68 | -0.19 | -10.05% | 10 | 1,807 | 25.37% |
| BMY241220P00042000 | 2024-05-10 12:42PM EDT | 2024-12-20 | 2.18 | 2.10 | 2.17 | -0.39 | -15.18% | 8 | 367 | 25.39% |
© 2024 Yahoo. All rights reserved.