Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00055000 | 2024-05-13 10:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.42 | 0.00 | - | 7 | 811 | 115.23% |
| BMY240531C00055000 | 2024-05-01 12:49PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 882 | 65.23% |
| BMY240614C00055000 | 2024-05-15 1:35PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.31 | 0.00 | - | 100 | 4 | 50.88% |
| BMY240621C00055000 | 2024-05-17 1:10PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 34 | 9,694 | 36.91% |
| BMY240719C00055000 | 2024-05-17 9:31AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.20 | +0.01 | +20.00% | 4 | 68 | 35.45% |
| BMY240816C00055000 | 2024-05-17 10:56AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 3 | 2,029 | 29.44% |
| BMY240920C00055000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 22 | 3,704 | 24.41% |
| BMY241018C00055000 | 2024-05-17 10:07AM EDT | 2024-10-18 | 0.26 | 0.23 | 0.45 | -0.08 | -23.53% | 1 | 8,829 | 27.64% |
| BMY241220C00055000 | 2024-05-17 2:08PM EDT | 2024-12-20 | 0.55 | 0.33 | 0.60 | -0.01 | -1.79% | 8 | 368 | 25.27% |
| BMY250117C00055000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 0.64 | 0.62 | 0.85 | -0.07 | -9.86% | 58 | 18,278 | 26.59% |
| BMY250516C00055000 | 2024-05-16 3:23PM EDT | 2025-05-16 | 1.32 | 1.03 | 2.23 | 0.00 | - | 13 | 471 | 31.93% |
| BMY250620C00055000 | 2024-05-17 2:38PM EDT | 2025-06-20 | 1.41 | 0.39 | 2.82 | +0.01 | +0.71% | 25 | 278 | 34.13% |
| BMY250815C00055000 | 2024-05-14 10:13AM EDT | 2025-08-15 | 1.92 | 1.49 | 2.20 | 0.00 | - | 1 | 156 | 28.38% |
| BMY251121C00055000 | 2024-05-17 3:37PM EDT | 2025-11-21 | 2.13 | 1.84 | 2.33 | +0.02 | +0.95% | 1 | 324 | 26.43% |
| BMY260116C00055000 | 2024-05-17 11:34AM EDT | 2026-01-16 | 2.25 | 2.25 | 2.63 | -0.25 | -10.00% | 33 | 8,940 | 26.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00055000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 10.70 | 9.90 | 12.05 | 0.00 | - | 1 | 0 | 65.63% |
| BMY240531P00055000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 9.90 | 9.80 | 12.05 | 0.00 | - | 10 | 0 | 125.34% |
| BMY240621P00055000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 10.93 | 10.45 | 13.00 | 0.00 | - | 52 | 20 | 68.51% |
| BMY240719P00055000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 10.95 | 11.00 | 12.30 | 0.00 | - | - | 1 | 62.09% |
| BMY240816P00055000 | 2024-05-10 11:13AM EDT | 2024-08-16 | 10.45 | 10.45 | 12.00 | 0.00 | - | 3 | 1,154 | 46.83% |
| BMY240920P00055000 | 2024-04-29 10:57AM EDT | 2024-09-20 | 10.25 | 10.70 | 11.95 | 0.00 | - | 15 | 1,542 | 39.06% |
| BMY241018P00055000 | 2024-05-14 2:34PM EDT | 2024-10-18 | 10.60 | 11.15 | 11.70 | 0.00 | - | 1 | 912 | 31.98% |
| BMY241220P00055000 | 2024-04-30 3:54PM EDT | 2024-12-20 | 11.30 | 11.10 | 12.65 | 0.00 | - | - | 17 | 36.57% |
| BMY250117P00055000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 11.45 | 11.35 | 12.00 | 0.00 | - | 17 | 3,514 | 28.47% |
| BMY250516P00055000 | 2024-04-30 1:11PM EDT | 2025-05-16 | 11.18 | 10.90 | 12.10 | 0.00 | - | 6 | 259 | 24.15% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 6.95 | 10.55 | 11.40 | 0.00 | - | 10 | 255 | 16.97% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 2025-08-15 | 8.25 | 11.05 | 11.45 | 0.00 | - | 2 | 55 | 16.39% |
| BMY251121P00055000 | 2024-04-25 11:13AM EDT | 2025-11-21 | 11.65 | 12.10 | 12.45 | 0.00 | - | 1 | 18 | 21.74% |
| BMY260116P00055000 | 2024-05-17 11:29AM EDT | 2026-01-16 | 12.50 | 12.20 | 13.00 | +0.60 | +5.04% | 80 | 1,403 | 23.69% |
© 2024 Yahoo. All rights reserved.