Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:43.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00043000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 0.61 | 0.58 | 0.64 | -0.50 | -45.05% | 46 | 41 | 21.29% |
| BMY240531C00043000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 0.83 | 0.81 | 0.84 | -0.51 | -38.06% | 66 | 23 | 20.41% |
| BMY240607C00043000 | 2024-05-17 1:09PM EDT | 2024-06-07 | 1.60 | 1.01 | 1.06 | 0.00 | - | 1 | 2 | 21.92% |
| BMY240614C00043000 | 2024-05-20 1:27PM EDT | 2024-06-14 | 1.42 | 1.18 | 1.24 | -0.53 | -27.18% | 15 | 16 | 22.71% |
| BMY240621C00043000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 1.34 | 1.31 | 1.35 | -0.56 | -29.47% | 90 | 517 | 22.32% |
| BMY240628C00043000 | 2024-05-20 10:26AM EDT | 2024-06-28 | 1.94 | 1.47 | 1.55 | -0.11 | -5.37% | 5 | 7 | 23.78% |
| BMY240719C00043000 | 2024-05-20 3:15PM EDT | 2024-07-19 | 1.76 | 1.62 | 1.65 | -0.32 | -15.38% | 16 | 725 | 20.70% |
| BMY240816C00043000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 2.17 | 2.16 | 2.20 | -0.53 | -19.63% | 60 | 87 | 23.63% |
| BMY240920C00043000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 2.69 | 2.63 | 2.69 | -0.44 | -14.06% | 81 | 570 | 24.92% |
| BMY241018C00043000 | 2024-05-20 3:43PM EDT | 2024-10-18 | 2.97 | 2.90 | 2.93 | -0.28 | -8.62% | 4 | 348 | 24.67% |
| BMY241220C00043000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 3.60 | 3.50 | 3.65 | -1.00 | -21.74% | 3 | 46 | 26.22% |
| BMY250117C00043000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 3.81 | 3.70 | 3.75 | -0.18 | -4.51% | 11 | 483 | 25.38% |
| BMY250516C00043000 | 2024-05-20 3:54PM EDT | 2025-05-16 | 4.60 | 4.40 | 4.95 | -0.28 | -5.74% | 4 | 21 | 27.83% |
| BMY250815C00043000 | 2024-05-17 1:34PM EDT | 2025-08-15 | 5.60 | 4.60 | 6.30 | 0.00 | - | 1 | 255 | 32.01% |
| BMY260116C00043000 | 2024-05-20 3:56PM EDT | 2026-01-16 | 6.05 | 6.00 | 6.05 | -0.34 | -5.32% | 111 | 4,634 | 26.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00043000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.22 | +0.11 | +110.00% | 449 | 381 | 18.65% |
| BMY240531P00043000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 0.38 | 0.39 | 0.39 | +0.16 | +72.73% | 80 | 344 | 17.77% |
| BMY240607P00043000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 0.53 | 0.53 | 0.55 | +0.17 | +47.22% | 133 | 344 | 18.31% |
| BMY240614P00043000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 0.66 | 0.64 | 0.67 | +0.19 | +40.43% | 139 | 176 | 18.31% |
| BMY240621P00043000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.79 | +0.20 | +36.36% | 322 | 1,732 | 18.60% |
| BMY240628P00043000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 0.85 | 0.81 | 1.06 | +0.20 | +30.77% | 44 | 24 | 21.68% |
| BMY240719P00043000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 1.31 | 1.31 | 1.33 | +0.28 | +27.18% | 187 | 1,339 | 21.41% |
| BMY240816P00043000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 1.78 | 1.80 | 1.82 | +0.21 | +13.38% | 174 | 2,192 | 23.52% |
| BMY240920P00043000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 2.10 | 2.09 | 2.13 | +0.12 | +6.06% | 27 | 3,156 | 23.02% |
| BMY241018P00043000 | 2024-05-20 3:43PM EDT | 2024-10-18 | 2.55 | 2.54 | 2.57 | +0.28 | +12.50% | 235 | 2,859 | 24.78% |
| BMY241220P00043000 | 2024-05-14 10:21AM EDT | 2024-12-20 | 2.55 | 2.97 | 3.05 | 0.00 | - | 2 | 36 | 24.49% |
| BMY250117P00043000 | 2024-05-20 11:30AM EDT | 2025-01-17 | 3.05 | 3.25 | 3.30 | +0.07 | +2.35% | 34 | 6,631 | 24.82% |
| BMY250516P00043000 | 2024-05-20 3:58PM EDT | 2025-05-16 | 4.00 | 3.05 | 4.00 | +0.40 | +11.11% | 2 | 1,360 | 24.45% |
| BMY250815P00043000 | 2024-05-09 9:33AM EDT | 2025-08-15 | 4.50 | 4.35 | 4.55 | 0.00 | - | 1 | 375 | 24.76% |
| BMY260116P00043000 | 2024-05-20 3:43PM EDT | 2026-01-16 | 5.07 | 5.10 | 5.30 | -0.03 | -0.59% | 10 | 837 | 24.81% |
© 2024 Yahoo. All rights reserved.