UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.38 +0.02 (+0.02%) GOLD FUTURES
2,399.10 -8.70 (-0.36%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,410.44 +667.27 (+1.31%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419C00050000 | 2024-04-16 3:48PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 126 | 1,162 | 28.13% |
| BMY240426C00050000 | 2024-04-16 3:58PM EDT | 2024-04-26 | 0.49 | 0.48 | 0.50 | -0.16 | -24.62% | 28 | 473 | 34.38% |
| BMY240503C00050000 | 2024-04-15 1:11PM EDT | 2024-05-03 | 0.75 | 0.54 | 0.67 | -0.08 | -9.64% | 6 | 74 | 31.45% |
| BMY240510C00050000 | 2024-04-16 2:47PM EDT | 2024-05-10 | 0.87 | 0.78 | 0.83 | -0.15 | -14.71% | 6 | 35 | 30.18% |
| BMY240517C00050000 | 2024-04-16 3:59PM EDT | 2024-05-17 | 0.98 | 0.95 | 0.98 | -0.10 | -9.26% | 567 | 2,624 | 29.49% |
| BMY240524C00050000 | 2024-04-16 1:49PM EDT | 2024-05-24 | 1.16 | 0.96 | 1.81 | -0.11 | -8.66% | 2 | 12 | 40.43% |
| BMY240621C00050000 | 2024-04-16 3:56PM EDT | 2024-06-21 | 1.60 | 1.54 | 1.59 | -0.17 | -9.60% | 290 | 8,557 | 28.10% |
| BMY240816C00050000 | 2024-04-16 3:51PM EDT | 2024-08-16 | 2.30 | 2.22 | 2.27 | -0.08 | -3.36% | 253 | 849 | 26.93% |
| BMY240920C00050000 | 2024-04-16 3:58PM EDT | 2024-09-20 | 2.70 | 2.66 | 2.69 | -0.20 | -6.90% | 392 | 1,024 | 27.10% |
| BMY241018C00050000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 2.96 | 2.36 | 2.95 | -0.20 | -6.33% | 17 | 264 | 26.88% |
| BMY250117C00050000 | 2024-04-16 1:37PM EDT | 2025-01-17 | 3.70 | 3.70 | 3.80 | -0.15 | -3.90% | 22 | 3,806 | 27.10% |
| BMY250516C00050000 | 2024-04-15 12:56PM EDT | 2025-05-16 | 4.70 | 4.50 | 4.65 | -0.10 | -2.08% | 2 | 814 | 26.91% |
| BMY250620C00050000 | 2024-04-16 11:49AM EDT | 2025-06-20 | 5.05 | 4.75 | 4.95 | -0.20 | -3.81% | 14 | 13 | 27.22% |
| BMY250815C00050000 | 2024-04-05 10:32AM EDT | 2025-08-15 | 6.75 | 5.10 | 5.35 | 0.00 | - | 2 | 114 | 27.41% |
| BMY251121C00050000 | 2024-04-16 3:11PM EDT | 2025-11-21 | 5.95 | 5.80 | 6.10 | -0.25 | -4.03% | 4 | 243 | 28.09% |
| BMY260116C00050000 | 2024-04-16 2:16PM EDT | 2026-01-16 | 6.50 | 6.30 | 6.55 | -0.10 | -1.52% | 14 | 2,957 | 28.60% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419P00050000 | 2024-04-16 3:34PM EDT | 2024-04-19 | 1.70 | 1.68 | 2.17 | +0.19 | +12.58% | 103 | 10,796 | 52.93% |
| BMY240426P00050000 | 2024-04-16 3:40PM EDT | 2024-04-26 | 2.04 | 2.08 | 2.14 | 0.00 | - | 38 | 698 | 30.81% |
| BMY240503P00050000 | 2024-04-16 3:05PM EDT | 2024-05-03 | 2.14 | 2.08 | 2.30 | +0.08 | +3.88% | 14 | 201 | 28.52% |
| BMY240510P00050000 | 2024-04-16 11:56AM EDT | 2024-05-10 | 2.20 | 2.31 | 2.54 | +0.21 | +10.55% | 2 | 256 | 29.54% |
| BMY240517P00050000 | 2024-04-16 3:40PM EDT | 2024-05-17 | 2.40 | 2.44 | 2.50 | -0.05 | -2.04% | 496 | 4,234 | 25.34% |
| BMY240524P00050000 | 2024-04-16 11:53AM EDT | 2024-05-24 | 2.45 | 1.41 | 2.64 | +0.05 | +2.08% | 2 | 25 | 25.37% |
| BMY240531P00050000 | 2024-04-16 11:50AM EDT | 2024-05-31 | 2.50 | 2.46 | 2.70 | +0.24 | +10.62% | 2 | 6 | 24.29% |
| BMY240621P00050000 | 2024-04-16 3:18PM EDT | 2024-06-21 | 2.78 | 2.81 | 2.87 | 0.00 | - | 40 | 6,144 | 22.32% |
| BMY240816P00050000 | 2024-04-16 3:53PM EDT | 2024-08-16 | 3.60 | 3.60 | 3.70 | 0.00 | - | 108 | 2,467 | 24.13% |
| BMY240920P00050000 | 2024-04-16 3:26PM EDT | 2024-09-20 | 3.80 | 3.85 | 3.95 | +0.10 | +2.70% | 35 | 5,273 | 23.30% |
| BMY241018P00050000 | 2024-04-16 12:45PM EDT | 2024-10-18 | 4.20 | 4.05 | 4.30 | +0.17 | +4.22% | 1 | 630 | 24.05% |
| BMY250117P00050000 | 2024-04-16 1:52PM EDT | 2025-01-17 | 4.87 | 4.85 | 5.00 | +0.03 | +0.62% | 2 | 8,604 | 23.90% |
| BMY250516P00050000 | 2024-04-15 1:20PM EDT | 2025-05-16 | 5.35 | 5.50 | 5.65 | 0.00 | - | 6 | 1,051 | 23.24% |
| BMY250620P00050000 | 2024-04-12 12:54PM EDT | 2025-06-20 | 5.62 | 5.65 | 5.90 | 0.00 | - | 8 | 110 | 23.47% |
| BMY250815P00050000 | 2024-04-11 2:23PM EDT | 2025-08-15 | 5.45 | 4.95 | 6.25 | 0.00 | - | 31 | 774 | 23.66% |
| BMY251121P00050000 | 2024-04-15 2:49PM EDT | 2025-11-21 | 6.41 | 6.50 | 6.95 | 0.00 | - | 17 | 559 | 24.46% |
| BMY260116P00050000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 6.90 | 6.75 | 7.05 | +0.28 | +4.23% | 11 | 3,212 | 23.76% |
© 2024 Yahoo. All rights reserved.