Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240531C00035000 | 2024-04-26 11:43AM EDT | 2024-05-31 | 10.55 | 8.00 | 10.60 | 0.00 | - | 2 | 1 | 89.84% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 10.69 | 7.60 | 10.55 | 0.00 | - | 1 | 2 | 98.97% |
| BMY240816C00035000 | 2024-05-08 1:29PM EDT | 2024-08-16 | 9.00 | 9.20 | 9.75 | 0.00 | - | 41 | 54 | 45.61% |
| BMY240920C00035000 | 2024-05-15 11:07AM EDT | 2024-09-20 | 10.19 | 9.35 | 10.20 | 0.00 | - | 4 | 22 | 46.29% |
| BMY241018C00035000 | 2024-05-13 9:31AM EDT | 2024-10-18 | 10.55 | 9.40 | 9.60 | 0.00 | - | 20 | 30 | 32.37% |
| BMY241220C00035000 | 2024-05-17 10:55AM EDT | 2024-12-20 | 9.43 | 9.60 | 11.30 | -1.36 | -12.60% | 20 | 75 | 47.29% |
| BMY250117C00035000 | 2024-05-14 9:32AM EDT | 2025-01-17 | 11.27 | 9.65 | 10.15 | 0.00 | - | 1 | 108 | 32.57% |
| BMY250516C00035000 | 2024-05-17 12:35PM EDT | 2025-05-16 | 10.15 | 9.25 | 10.70 | -0.67 | -6.19% | 1 | 31 | 31.56% |
| BMY250620C00035000 | 2024-05-17 10:54AM EDT | 2025-06-20 | 10.24 | 10.00 | 10.65 | -0.78 | -7.08% | 16 | 6 | 29.74% |
| BMY250815C00035000 | 2024-04-25 1:05PM EDT | 2025-08-15 | 11.52 | 10.35 | 11.50 | 0.00 | - | 1 | 7 | 34.01% |
| BMY251121C00035000 | 2024-05-09 1:50PM EDT | 2025-11-21 | 10.95 | 10.60 | 12.00 | 0.00 | - | 22 | 79 | 33.97% |
| BMY260116C00035000 | 2024-05-17 10:55AM EDT | 2026-01-16 | 10.97 | 10.85 | 12.65 | -0.06 | -0.54% | 10 | 269 | 36.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00035000 | 2024-05-16 11:17AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 32 | 75.00% |
| BMY240531P00035000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.57 | -0.01 | -50.00% | 200 | 9 | 91.21% |
| BMY240621P00035000 | 2024-05-17 12:46PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 102 | 1,680 | 42.58% |
| BMY240719P00035000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.15 | -0.03 | -27.27% | 1 | 6 | 35.84% |
| BMY240816P00035000 | 2024-05-16 11:00AM EDT | 2024-08-16 | 0.17 | 0.11 | 0.24 | 0.00 | - | 5 | 63 | 33.20% |
| BMY240920P00035000 | 2024-05-16 11:54AM EDT | 2024-09-20 | 0.45 | 0.19 | 0.24 | 0.00 | - | 2 | 324 | 28.13% |
| BMY241018P00035000 | 2024-05-16 3:18PM EDT | 2024-10-18 | 0.38 | 0.34 | 0.39 | 0.00 | - | 10 | 1,328 | 28.91% |
| BMY241220P00035000 | 2024-05-17 1:02PM EDT | 2024-12-20 | 0.60 | 0.53 | 0.68 | 0.00 | - | 10 | 1,366 | 28.91% |
| BMY250117P00035000 | 2024-05-17 2:09PM EDT | 2025-01-17 | 0.77 | 0.73 | 0.80 | -0.05 | -6.10% | 16 | 7,614 | 28.76% |
| BMY250516P00035000 | 2024-05-17 12:53PM EDT | 2025-05-16 | 1.21 | 1.15 | 1.73 | -0.16 | -11.68% | 7 | 374 | 32.09% |
| BMY250620P00035000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 1.23 | 0.00 | 1.58 | 0.00 | - | 1 | 54 | 29.44% |
| BMY250815P00035000 | 2024-05-15 3:06PM EDT | 2025-08-15 | 1.50 | 1.33 | 1.68 | 0.00 | - | 1 | 84 | 28.32% |
| BMY251121P00035000 | 2024-05-17 11:00AM EDT | 2025-11-21 | 2.00 | 0.00 | 2.43 | +0.10 | +5.26% | 2 | 204 | 30.62% |
| BMY260116P00035000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 2.10 | 2.03 | 2.20 | -0.04 | -1.87% | 5 | 2,432 | 27.77% |
© 2024 Yahoo. All rights reserved.