Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00042000 | 2024-05-17 12:31PM EDT | 2024-05-17 | 1.85 | 1.48 | 2.38 | -0.35 | -15.91% | 2 | 73 | 119.53% |
| BMY240524C00042000 | 2024-05-16 12:38PM EDT | 2024-05-24 | 2.02 | 2.01 | 2.24 | 0.00 | - | 2 | 3 | 34.47% |
| BMY240531C00042000 | 2024-05-16 11:08AM EDT | 2024-05-31 | 2.16 | 1.95 | 4.30 | 0.00 | - | 40 | 86 | 55.91% |
| BMY240614C00042000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 2.54 | 2.38 | 2.79 | 0.00 | - | 2 | 5 | 32.47% |
| BMY240621C00042000 | 2024-05-17 9:36AM EDT | 2024-06-21 | 2.60 | 2.40 | 2.65 | -0.90 | -25.71% | 52 | 129 | 26.12% |
| BMY240719C00042000 | 2024-05-16 11:03AM EDT | 2024-07-19 | 2.75 | 2.76 | 2.91 | 0.00 | - | 2 | 27 | 23.76% |
| BMY240816C00042000 | 2024-05-14 10:01AM EDT | 2024-08-16 | 3.09 | 3.15 | 3.30 | -1.06 | -25.54% | 1 | 22 | 24.78% |
| BMY240920C00042000 | 2024-05-16 3:12PM EDT | 2024-09-20 | 3.90 | 3.60 | 3.75 | 0.00 | - | 2 | 328 | 25.81% |
| BMY241018C00042000 | 2024-05-17 10:20AM EDT | 2024-10-18 | 3.88 | 3.85 | 4.80 | -0.47 | -10.80% | 2 | 4,546 | 33.12% |
| BMY241220C00042000 | 2024-05-14 3:35PM EDT | 2024-12-20 | 5.25 | 4.35 | 4.95 | 0.00 | - | 1 | 587 | 29.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00042000 | 2024-05-17 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 197 | 46.88% |
| BMY240524P00042000 | 2024-05-17 2:06PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 203 | 22.46% |
| BMY240531P00042000 | 2024-05-17 3:15PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 22 | 305 | 19.73% |
| BMY240607P00042000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.17 | -0.07 | -31.82% | 22 | 76 | 19.24% |
| BMY240614P00042000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 0.25 | 0.22 | 0.28 | -0.04 | -13.79% | 23 | 54 | 20.22% |
| BMY240621P00042000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.33 | -0.05 | -14.29% | 97 | 10,168 | 19.43% |
| BMY240628P00042000 | 2024-05-17 10:40AM EDT | 2024-06-28 | 0.38 | 0.35 | 0.40 | +0.01 | +2.70% | 3 | 29 | 19.34% |
| BMY240719P00042000 | 2024-05-17 1:41PM EDT | 2024-07-19 | 0.72 | 0.69 | 0.74 | -0.07 | -8.86% | 1,489 | 1,836 | 21.56% |
| BMY240816P00042000 | 2024-05-17 1:11PM EDT | 2024-08-16 | 1.19 | 1.15 | 1.19 | -0.07 | -5.56% | 210 | 1,194 | 23.78% |
| BMY240920P00042000 | 2024-05-17 1:10PM EDT | 2024-09-20 | 1.45 | 1.42 | 1.47 | -0.01 | -0.68% | 81 | 1,682 | 23.22% |
| BMY241018P00042000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 1.85 | 1.80 | 1.90 | -0.09 | -4.64% | 250 | 1,845 | 25.07% |
| BMY241220P00042000 | 2024-05-17 11:38AM EDT | 2024-12-20 | 2.50 | 2.16 | 2.49 | +0.08 | +3.31% | 1 | 377 | 25.76% |
© 2024 Yahoo. All rights reserved.