Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419C00045000 | 2024-04-17 1:13PM EDT | 2024-04-19 | 3.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BMY240510C00045000 | 2024-04-17 2:33PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240517C00045000 | 2024-04-17 3:29PM EDT | 2024-05-17 | 3.73 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| BMY240621C00045000 | 2024-04-17 12:40PM EDT | 2024-06-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BMY240816C00045000 | 2024-04-18 3:36PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240920C00045000 | 2024-04-18 11:28AM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BMY241018C00045000 | 2024-04-18 1:35PM EDT | 2024-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY250117C00045000 | 2024-04-15 3:16PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BMY250516C00045000 | 2024-04-17 10:00AM EDT | 2025-05-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250620C00045000 | 2024-04-16 12:08PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY250815C00045000 | 2024-03-22 2:02PM EDT | 2025-08-15 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY251121C00045000 | 2024-04-16 12:56PM EDT | 2025-11-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY260116C00045000 | 2024-04-18 12:05PM EDT | 2026-01-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419P00045000 | 2024-04-18 10:23AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240426P00045000 | 2024-04-18 1:48PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| BMY240503P00045000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BMY240510P00045000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BMY240517P00045000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| BMY240524P00045000 | 2024-04-18 12:47PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| BMY240531P00045000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BMY240621P00045000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| BMY240816P00045000 | 2024-04-18 3:31PM EDT | 2024-08-16 | 1.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| BMY240920P00045000 | 2024-04-18 3:31PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| BMY241018P00045000 | 2024-04-18 9:35AM EDT | 2024-10-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BMY250117P00045000 | 2024-04-18 3:19PM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| BMY250516P00045000 | 2024-04-12 1:50PM EDT | 2025-05-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BMY250620P00045000 | 2024-04-16 3:58PM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 1.56% |
| BMY250815P00045000 | 2024-04-17 12:55PM EDT | 2025-08-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| BMY251121P00045000 | 2024-04-18 11:09AM EDT | 2025-11-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BMY260116P00045000 | 2024-04-18 11:41AM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.