Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00040000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 4.67 | 2.19 | 4.50 | 0.00 | - | - | 3 | 126.76% |
| BMY240531C00040000 | 2024-05-13 11:56AM EDT | 2024-05-31 | 5.25 | 2.30 | 4.85 | 0.00 | - | 2 | 118 | 95.12% |
| BMY240607C00040000 | 2024-04-26 9:38AM EDT | 2024-06-07 | 5.00 | 2.66 | 5.65 | 0.00 | - | 40 | 40 | 54.15% |
| BMY240614C00040000 | 2024-05-17 1:34PM EDT | 2024-06-14 | 2.28 | 1.82 | 4.30 | 0.00 | - | 4 | 3 | 50.29% |
| BMY240621C00040000 | 2024-05-20 1:30PM EDT | 2024-06-21 | 4.00 | 1.61 | 5.70 | -0.10 | -2.44% | 33 | 1,226 | 75.93% |
| BMY240628C00040000 | 2024-05-20 3:38PM EDT | 2024-06-28 | 3.86 | 2.34 | 3.85 | -0.59 | -13.26% | 2 | 3 | 30.08% |
| BMY240719C00040000 | 2024-05-20 9:37AM EDT | 2024-07-19 | 4.30 | 3.80 | 3.90 | -0.36 | -7.73% | 10 | 82 | 25.37% |
| BMY240816C00040000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 4.16 | 4.10 | 4.20 | -0.44 | -9.57% | 68 | 1,276 | 25.68% |
| BMY240920C00040000 | 2024-05-16 10:16AM EDT | 2024-09-20 | 5.18 | 4.50 | 4.65 | 0.00 | - | 53 | 459 | 27.23% |
| BMY241018C00040000 | 2024-05-20 11:33AM EDT | 2024-10-18 | 5.16 | 3.95 | 4.80 | -0.19 | -3.55% | 1 | 327 | 26.17% |
| BMY241220C00040000 | 2024-05-20 2:51PM EDT | 2024-12-20 | 5.50 | 4.60 | 5.40 | -0.31 | -5.34% | 22 | 71 | 27.20% |
| BMY250117C00040000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.75 | -0.60 | -9.84% | 23 | 1,010 | 28.36% |
| BMY250516C00040000 | 2024-05-20 1:27PM EDT | 2025-05-16 | 6.17 | 6.05 | 6.85 | -0.59 | -8.73% | 18 | 245 | 30.26% |
| BMY250620C00040000 | 2024-05-14 10:24AM EDT | 2025-06-20 | 7.70 | 6.25 | 7.45 | 0.00 | - | 5 | 121 | 32.51% |
| BMY250815C00040000 | 2024-05-15 12:17PM EDT | 2025-08-15 | 7.70 | 6.40 | 7.65 | 0.00 | - | 1 | 7 | 31.56% |
| BMY251121C00040000 | 2024-05-20 11:09AM EDT | 2025-11-21 | 7.50 | 5.50 | 7.35 | +0.16 | +2.18% | 25 | 25 | 27.08% |
| BMY260116C00040000 | 2024-05-20 3:48PM EDT | 2026-01-16 | 7.50 | 7.35 | 8.40 | -0.50 | -6.25% | 20 | 2,282 | 30.91% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00040000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.09 | 0.00 | - | 10 | 77 | 49.61% |
| BMY240531P00040000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 190 | 26.76% |
| BMY240607P00040000 | 2024-05-20 9:46AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.28 | -0.01 | -16.67% | 11 | 81 | 35.35% |
| BMY240614P00040000 | 2024-05-20 2:29PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.11 | -0.43 | -86.00% | 1 | 15 | 22.85% |
| BMY240621P00040000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | 0.00 | - | 36 | 3,044 | 21.19% |
| BMY240628P00040000 | 2024-05-20 3:44PM EDT | 2024-06-28 | 0.16 | 0.14 | 0.27 | -0.01 | -5.88% | 5 | 8 | 24.07% |
| BMY240719P00040000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 0.35 | 0.36 | 0.40 | +0.05 | +16.67% | 41 | 1,971 | 22.46% |
| BMY240816P00040000 | 2024-05-20 3:31PM EDT | 2024-08-16 | 0.71 | 0.73 | 0.76 | -0.01 | -1.39% | 35 | 685 | 24.49% |
| BMY240920P00040000 | 2024-05-20 12:11PM EDT | 2024-09-20 | 0.91 | 0.98 | 1.01 | +0.06 | +7.06% | 13 | 2,608 | 23.90% |
| BMY241018P00040000 | 2024-05-20 2:58PM EDT | 2024-10-18 | 1.30 | 1.32 | 1.38 | +0.08 | +6.56% | 27 | 1,441 | 25.56% |
| BMY241220P00040000 | 2024-05-20 9:55AM EDT | 2024-12-20 | 1.63 | 1.70 | 1.84 | +0.01 | +0.62% | 34 | 1,151 | 25.51% |
| BMY250117P00040000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 2.05 | 2.03 | 2.09 | +0.14 | +7.33% | 1,833 | 13,298 | 26.00% |
| BMY250516P00040000 | 2024-05-20 1:40PM EDT | 2025-05-16 | 2.59 | 2.60 | 2.88 | -0.01 | -0.38% | 1 | 2,158 | 26.40% |
| BMY250620P00040000 | 2024-05-20 3:58PM EDT | 2025-06-20 | 2.89 | 2.77 | 2.90 | +0.19 | +7.04% | 27 | 688 | 25.33% |
| BMY250815P00040000 | 2024-05-09 3:50PM EDT | 2025-08-15 | 2.89 | 3.10 | 3.95 | 0.00 | - | 144 | 464 | 29.68% |
| BMY251121P00040000 | 2024-05-20 1:54PM EDT | 2025-11-21 | 3.65 | 3.55 | 3.70 | +0.55 | +17.74% | 15 | 307 | 25.62% |
| BMY260116P00040000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 3.88 | 3.75 | 3.85 | +0.23 | +6.30% | 17 | 3,436 | 25.15% |
© 2024 Yahoo. All rights reserved.