Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00041000 | 2024-04-25 2:17PM EDT | 2024-05-24 | 4.17 | 1.11 | 3.15 | 0.00 | - | - | 1 | 44.14% |
| BMY240531C00041000 | 2024-05-17 10:50AM EDT | 2024-05-31 | 2.90 | 1.99 | 4.80 | -0.30 | -9.37% | 1 | 25 | 95.41% |
| BMY240607C00041000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 3.85 | 3.15 | 3.35 | 0.00 | - | 13 | 12 | 33.15% |
| BMY240621C00041000 | 2024-05-16 10:48AM EDT | 2024-06-21 | 3.39 | 2.97 | 3.50 | 0.00 | - | 10 | 85 | 29.59% |
| BMY240719C00041000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 3.70 | 3.55 | 3.65 | -0.05 | -1.33% | 1 | 13 | 24.76% |
| BMY240816C00041000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 4.40 | 2.50 | 4.00 | 0.00 | - | 146 | 134 | 25.59% |
| BMY241018C00041000 | 2024-05-17 10:02AM EDT | 2024-10-18 | 4.56 | 4.40 | 4.65 | -1.01 | -18.13% | 231 | 11 | 26.31% |
| BMY241220C00041000 | 2024-05-17 1:28PM EDT | 2024-12-20 | 5.30 | 4.80 | 5.90 | +0.15 | +2.91% | 1 | 153 | 32.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00041000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.10 | 0.00 | - | 131 | 126 | 42.19% |
| BMY240531P00041000 | 2024-05-17 9:47AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.26 | 0.00 | - | 100 | 128 | 38.18% |
| BMY240607P00041000 | 2024-05-17 11:32AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 147 | 23.05% |
| BMY240614P00041000 | 2024-05-17 2:30PM EDT | 2024-06-14 | 0.13 | 0.10 | 0.34 | -0.04 | -23.53% | 4 | 66 | 29.20% |
| BMY240621P00041000 | 2024-05-17 12:14PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.18 | +0.01 | +4.76% | 38 | 2,424 | 20.90% |
| BMY240719P00041000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 0.47 | 0.44 | 0.49 | -0.05 | -9.62% | 117 | 462 | 22.32% |
| BMY240816P00041000 | 2024-05-17 3:02PM EDT | 2024-08-16 | 0.85 | 0.66 | 0.89 | -0.06 | -6.59% | 196 | 924 | 24.49% |
| BMY241018P00041000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 1.51 | 1.46 | 1.52 | -0.02 | -1.31% | 24 | 3,226 | 25.32% |
| BMY241220P00041000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 1.83 | 1.65 | 2.09 | 0.00 | - | 1 | 237 | 26.05% |
© 2024 Yahoo. All rights reserved.