Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00047000 | 2024-05-17 1:51PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.23 | -0.01 | -33.33% | 10 | 376 | 49.61% |
| BMY240531C00047000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 11 | 1,667 | 22.27% |
| BMY240607C00047000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 0.11 | 0.07 | 0.12 | -0.04 | -26.67% | 34 | 1,167 | 22.27% |
| BMY240614C00047000 | 2024-05-17 10:52AM EDT | 2024-06-14 | 0.17 | 0.15 | 0.21 | -0.04 | -19.05% | 8 | 75 | 22.71% |
| BMY240621C00047000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 113 | 3,166 | 21.19% |
| BMY240628C00047000 | 2024-05-17 12:40PM EDT | 2024-06-28 | 0.37 | 0.20 | 0.36 | -0.01 | -2.63% | 3 | 16 | 22.32% |
| BMY240719C00047000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 0.42 | 0.38 | 0.45 | -0.12 | -22.22% | 425 | 1,145 | 19.87% |
| BMY240816C00047000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 0.91 | 0.87 | 0.98 | -0.08 | -8.08% | 64 | 762 | 23.83% |
| BMY240920C00047000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 1.33 | 1.27 | 1.32 | -0.02 | -1.48% | 58 | 396 | 23.85% |
| BMY241018C00047000 | 2024-05-16 10:32AM EDT | 2024-10-18 | 1.60 | 1.46 | 1.63 | 0.00 | - | 15 | 360 | 24.48% |
| BMY241220C00047000 | 2024-05-17 1:15PM EDT | 2024-12-20 | 2.21 | 2.07 | 2.21 | -0.29 | -11.60% | 10 | 2,332 | 25.07% |
| BMY250117C00047000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 2.36 | 2.25 | 2.36 | -0.09 | -3.67% | 145 | 1,544 | 24.66% |
| BMY250516C00047000 | 2024-05-15 10:49AM EDT | 2025-05-16 | 3.64 | 3.00 | 3.35 | 0.00 | - | 2 | 75 | 25.95% |
| BMY250815C00047000 | 2024-05-16 1:53PM EDT | 2025-08-15 | 3.75 | 3.65 | 3.90 | 0.00 | - | 8 | 196 | 26.03% |
| BMY260116C00047000 | 2024-05-17 9:34AM EDT | 2026-01-16 | 4.85 | 4.45 | 4.80 | 0.00 | - | 1 | 1,868 | 26.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00047000 | 2024-05-10 10:26AM EDT | 2024-05-24 | 2.25 | 1.36 | 5.00 | 0.00 | - | 2 | 22 | 142.19% |
| BMY240531P00047000 | 2024-05-13 9:53AM EDT | 2024-05-31 | 2.08 | 2.87 | 3.05 | 0.00 | - | 1 | 30 | 24.90% |
| BMY240607P00047000 | 2024-05-17 12:23PM EDT | 2024-06-07 | 3.22 | 2.74 | 5.00 | +1.27 | +65.13% | 3 | 77 | 77.88% |
| BMY240614P00047000 | 2024-05-09 11:32AM EDT | 2024-06-14 | 3.25 | 2.76 | 4.90 | 0.00 | - | 1 | 4 | 64.87% |
| BMY240621P00047000 | 2024-05-17 12:50PM EDT | 2024-06-21 | 3.09 | 3.00 | 3.10 | -0.21 | -6.36% | 2 | 4,212 | 17.48% |
| BMY240719P00047000 | 2024-05-17 12:23PM EDT | 2024-07-19 | 3.75 | 3.20 | 4.00 | -0.05 | -1.32% | 3 | 138 | 29.49% |
| BMY240816P00047000 | 2024-05-16 3:29PM EDT | 2024-08-16 | 3.92 | 2.67 | 4.90 | 0.00 | - | 5 | 321 | 35.55% |
| BMY240920P00047000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 4.08 | 4.00 | 4.90 | +0.35 | +9.38% | 69 | 1,623 | 30.15% |
| BMY241018P00047000 | 2024-05-15 11:05AM EDT | 2024-10-18 | 4.70 | 3.60 | 5.55 | +0.59 | +14.36% | 1 | 1,342 | 33.14% |
| BMY241220P00047000 | 2024-05-16 9:45AM EDT | 2024-12-20 | 5.00 | 4.85 | 5.00 | 0.00 | - | 1 | 260 | 23.72% |
| BMY250117P00047000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 5.07 | 5.10 | 5.25 | -0.22 | -4.16% | 1 | 3,666 | 24.11% |
| BMY250516P00047000 | 2024-05-15 10:01AM EDT | 2025-05-16 | 5.50 | 5.75 | 6.00 | 0.00 | - | 89 | 1,125 | 24.13% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 2025-08-15 | 5.90 | 6.15 | 6.50 | 0.00 | - | 10 | 197 | 24.16% |
| BMY260116P00047000 | 2024-05-13 12:58PM EDT | 2026-01-16 | 6.62 | 6.80 | 8.05 | 0.00 | - | 2 | 2,089 | 27.73% |
© 2024 Yahoo. All rights reserved.