Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00047000 | 2024-05-09 1:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BMY240517C00047000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BMY240524C00047000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| BMY240531C00047000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BMY240607C00047000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BMY240614C00047000 | 2024-05-07 12:37PM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BMY240621C00047000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| BMY240719C00047000 | 2024-05-09 2:28PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 3.13% |
| BMY240816C00047000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| BMY240920C00047000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BMY241018C00047000 | 2024-05-09 3:06PM EDT | 2024-10-18 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BMY241220C00047000 | 2024-05-09 2:24PM EDT | 2024-12-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BMY250117C00047000 | 2024-05-09 2:44PM EDT | 2025-01-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 1.56% |
| BMY250516C00047000 | 2024-05-08 11:14AM EDT | 2025-05-16 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BMY250815C00047000 | 2024-05-07 11:18AM EDT | 2025-08-15 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BMY260116C00047000 | 2024-05-08 2:08PM EDT | 2026-01-16 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00047000 | 2024-05-09 10:44AM EDT | 2024-05-10 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240517P00047000 | 2024-05-09 3:06PM EDT | 2024-05-17 | 2.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BMY240524P00047000 | 2024-05-09 2:38PM EDT | 2024-05-24 | 2.74 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BMY240531P00047000 | 2024-05-09 10:21AM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240607P00047000 | 2024-05-09 1:04PM EDT | 2024-06-07 | 3.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BMY240614P00047000 | 2024-05-09 11:32AM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240621P00047000 | 2024-05-09 2:38PM EDT | 2024-06-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240719P00047000 | 2024-05-09 2:28PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BMY240816P00047000 | 2024-05-08 9:47AM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| BMY240920P00047000 | 2024-05-09 3:20PM EDT | 2024-09-20 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241018P00047000 | 2024-05-09 9:48AM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY241220P00047000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BMY250117P00047000 | 2024-05-09 1:28PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BMY250516P00047000 | 2024-05-08 10:08AM EDT | 2025-05-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 2025-08-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY260116P00047000 | 2024-05-08 2:45PM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.