Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
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 | 1.51 | 4.80 | 0.00 | - | - | 1 | 59.18% |
| BMY240531C00041000 | 2024-05-17 10:50AM EDT | 2024-05-31 | 2.90 | 2.65 | 3.15 | 0.00 | - | 1 | 26 | 37.89% |
| BMY240607C00041000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| BMY240621C00041000 | 2024-05-16 10:48AM EDT | 2024-06-21 | 3.39 | 2.99 | 4.35 | 0.00 | - | 10 | 85 | 52.05% |
| BMY240719C00041000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 3.70 | 3.45 | 4.10 | 0.00 | - | 1 | 13 | 34.25% |
| BMY240816C00041000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 146 | 134 | 0.00% |
| BMY241018C00041000 | 2024-05-17 10:03AM EDT | 2024-10-18 | 4.56 | 4.10 | 4.50 | 0.00 | - | 231 | 239 | 25.76% |
| BMY241220C00041000 | 2024-05-17 1:28PM EDT | 2024-12-20 | 5.30 | 4.45 | 5.15 | 0.00 | - | 1 | 154 | 27.03% |
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 | 0.00 | 0.00 | - | 131 | 249 | 12.50% |
| BMY240531P00041000 | 2024-05-17 9:47AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 223 | 12.50% |
| BMY240607P00041000 | 2024-05-17 11:32AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.21 | 0.00 | - | 1 | 147 | 28.61% |
| BMY240614P00041000 | 2024-05-17 2:30PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| BMY240621P00041000 | 2024-05-17 12:14PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.20 | 0.00 | - | 38 | 2,440 | 21.39% |
| BMY240628P00041000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BMY240719P00041000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | -0.02 | -4.08% | 1 | 535 | 3.13% |
| BMY240816P00041000 | 2024-05-17 3:02PM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 196 | 1,096 | 3.13% |
| BMY241018P00041000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 1.51 | 1.28 | 1.80 | 0.00 | - | 24 | 3,242 | 27.81% |
| BMY241220P00041000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 1.83 | 1.74 | 2.00 | 0.00 | - | 1 | 237 | 25.05% |
© 2024 Yahoo. All rights reserved.