Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00050000 | 2024-05-17 9:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 150 | 55.47% |
| BMY240531C00050000 | 2024-05-16 3:25PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 90 | 42.38% |
| BMY240607C00050000 | 2024-05-13 1:41PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.19 | 0.00 | - | 5 | 68 | 40.72% |
| BMY240614C00050000 | 2024-05-16 11:50AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 26 | 34.08% |
| BMY240621C00050000 | 2024-05-17 1:05PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 23 | 9,087 | 24.90% |
| BMY240628C00050000 | 2024-05-15 2:26PM EDT | 2024-06-28 | 0.11 | 0.02 | 1.51 | 0.00 | - | 5 | 24 | 60.11% |
| BMY240719C00050000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 12 | 295 | 20.70% |
| BMY240816C00050000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.39 | -0.07 | -16.67% | 386 | 3,946 | 23.63% |
| BMY240920C00050000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 0.61 | 0.58 | 0.62 | -0.12 | -16.44% | 159 | 1,915 | 23.51% |
| BMY241018C00050000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 0.81 | 0.75 | 0.79 | -0.04 | -4.71% | 5 | 554 | 23.34% |
| BMY241220C00050000 | 2024-05-17 2:41PM EDT | 2024-12-20 | 1.36 | 1.26 | 1.40 | -0.05 | -3.55% | 140 | 1,213 | 25.23% |
| BMY250117C00050000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 1.43 | 1.42 | 1.43 | -0.13 | -8.33% | 196 | 5,132 | 23.98% |
| BMY250516C00050000 | 2024-05-17 2:15PM EDT | 2025-05-16 | 2.14 | 2.12 | 2.36 | -0.13 | -5.73% | 42 | 892 | 25.55% |
| BMY250620C00050000 | 2024-05-17 2:37PM EDT | 2025-06-20 | 2.49 | 2.34 | 2.58 | -0.12 | -4.60% | 34 | 365 | 25.68% |
| BMY250815C00050000 | 2024-05-17 11:57AM EDT | 2025-08-15 | 2.66 | 2.05 | 4.60 | -0.12 | -4.32% | 2 | 126 | 34.64% |
| BMY251121C00050000 | 2024-05-17 3:50PM EDT | 2025-11-21 | 3.30 | 3.20 | 3.85 | 0.00 | - | 10 | 269 | 27.89% |
| BMY260116C00050000 | 2024-05-17 3:27PM EDT | 2026-01-16 | 3.78 | 3.55 | 3.95 | -0.02 | -0.53% | 145 | 3,799 | 27.03% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00050000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 6.11 | 5.75 | 7.10 | +1.36 | +28.63% | 2 | 0 | 96.29% |
| BMY240531P00050000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 4.75 | 4.90 | 8.00 | 0.00 | - | 3 | 0 | 66.60% |
| BMY240607P00050000 | 2024-05-08 10:53AM EDT | 2024-06-07 | 6.20 | 3.90 | 7.05 | +0.15 | +2.48% | 1 | 0 | 73.63% |
| BMY240614P00050000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 5.20 | 5.65 | 7.65 | 0.00 | - | 2 | 0 | 52.39% |
| BMY240621P00050000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 5.80 | 5.90 | 6.05 | -0.10 | -1.69% | 954 | 1,957 | 25.59% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 6.15 | 5.30 | 7.75 | +1.15 | +23.00% | 1 | 0 | 65.28% |
| BMY240719P00050000 | 2024-05-14 2:32PM EDT | 2024-07-19 | 5.70 | 5.90 | 7.30 | 0.00 | - | 26 | 44 | 45.97% |
| BMY240816P00050000 | 2024-05-16 11:03AM EDT | 2024-08-16 | 6.60 | 6.30 | 6.55 | 0.00 | - | 2 | 2,841 | 27.08% |
| BMY240920P00050000 | 2024-05-15 9:44AM EDT | 2024-09-20 | 5.75 | 6.40 | 6.95 | 0.00 | - | 2 | 5,538 | 28.25% |
| BMY241018P00050000 | 2024-05-15 1:57PM EDT | 2024-10-18 | 6.35 | 5.70 | 6.85 | 0.00 | - | 2 | 1,507 | 24.39% |
| BMY241220P00050000 | 2024-05-13 10:10AM EDT | 2024-12-20 | 6.35 | 7.00 | 8.15 | 0.00 | - | 5 | 37 | 31.71% |
| BMY250117P00050000 | 2024-05-17 2:58PM EDT | 2025-01-17 | 7.18 | 7.15 | 7.40 | -0.32 | -4.27% | 2 | 9,296 | 24.01% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 2025-05-16 | 9.75 | 7.65 | 8.95 | 0.00 | - | 1 | 1,054 | 29.32% |
| BMY250620P00050000 | 2024-05-15 2:47PM EDT | 2025-06-20 | 7.57 | 7.75 | 8.80 | 0.00 | - | 23 | 679 | 27.15% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 2025-08-15 | 8.40 | 8.05 | 8.40 | 0.00 | - | 1 | 775 | 23.26% |
| BMY251121P00050000 | 2024-04-30 9:30AM EDT | 2025-11-21 | 7.94 | 8.40 | 9.35 | 0.00 | - | 1 | 560 | 25.70% |
| BMY260116P00050000 | 2024-05-17 2:48PM EDT | 2026-01-16 | 8.70 | 8.60 | 9.85 | -0.10 | -1.14% | 11 | 3,611 | 26.75% |
© 2024 Yahoo. All rights reserved.