Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00045000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.15 | -0.12 | -50.00% | 328 | 569 | 19.92% |
| BMY240531C00045000 | 2024-05-17 3:03PM EDT | 2024-05-31 | 0.31 | 0.26 | 0.32 | -0.11 | -26.19% | 1,034 | 2,453 | 20.12% |
| BMY240607C00045000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 0.49 | 0.43 | 0.61 | -0.10 | -16.95% | 171 | 634 | 24.02% |
| BMY240614C00045000 | 2024-05-17 2:09PM EDT | 2024-06-14 | 0.64 | 0.45 | 0.77 | -0.12 | -15.79% | 51 | 241 | 24.27% |
| BMY240621C00045000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.75 | -0.16 | -17.58% | 1,766 | 5,638 | 21.29% |
| BMY240628C00045000 | 2024-05-16 11:23AM EDT | 2024-06-28 | 0.85 | 0.83 | 1.18 | 0.00 | - | 23 | 21 | 26.88% |
| BMY240719C00045000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 1.01 | 1.00 | 1.06 | -0.19 | -15.83% | 1,967 | 1,217 | 20.26% |
| BMY240816C00045000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 1.65 | 1.56 | 1.61 | -0.07 | -4.07% | 62 | 4,631 | 23.22% |
| BMY240920C00045000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 2.04 | 2.03 | 2.07 | -0.09 | -4.23% | 36 | 1,067 | 24.22% |
| BMY241018C00045000 | 2024-05-17 11:18AM EDT | 2024-10-18 | 2.25 | 2.28 | 2.32 | -0.61 | -21.33% | 1 | 424 | 24.10% |
| BMY241220C00045000 | 2024-05-17 10:29AM EDT | 2024-12-20 | 2.95 | 2.87 | 3.05 | -0.15 | -4.84% | 1 | 376 | 25.70% |
| BMY250117C00045000 | 2024-05-17 2:07PM EDT | 2025-01-17 | 3.15 | 3.05 | 3.20 | -0.12 | -3.67% | 35 | 2,385 | 25.22% |
| BMY250516C00045000 | 2024-05-17 2:06PM EDT | 2025-05-16 | 4.00 | 2.85 | 4.40 | -0.07 | -1.72% | 16 | 340 | 27.54% |
| BMY250620C00045000 | 2024-05-17 3:52PM EDT | 2025-06-20 | 4.20 | 4.10 | 5.90 | -0.50 | -10.64% | 20 | 230 | 34.50% |
| BMY250815C00045000 | 2024-05-17 2:08PM EDT | 2025-08-15 | 4.60 | 4.45 | 5.00 | -0.15 | -3.16% | 1 | 322 | 27.70% |
| BMY251121C00045000 | 2024-05-17 10:10AM EDT | 2025-11-21 | 5.05 | 5.00 | 5.50 | -0.15 | -2.88% | 2 | 772 | 27.44% |
| BMY260116C00045000 | 2024-05-17 3:57PM EDT | 2026-01-16 | 5.51 | 5.45 | 5.60 | -0.07 | -1.25% | 39 | 997 | 26.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00045000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.06 | 1.04 | 1.10 | 0.00 | - | 780 | 714 | 18.75% |
| BMY240531P00045000 | 2024-05-16 1:50PM EDT | 2024-05-31 | 1.41 | 1.14 | 1.30 | +0.28 | +24.78% | 6 | 360 | 20.51% |
| BMY240607P00045000 | 2024-05-17 12:42PM EDT | 2024-06-07 | 1.36 | 1.26 | 1.45 | +0.04 | +3.03% | 51 | 310 | 20.70% |
| BMY240614P00045000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 1.36 | 1.35 | 1.57 | -0.10 | -6.85% | 2 | 19 | 20.58% |
| BMY240621P00045000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 1.42 | 1.47 | 1.50 | -0.10 | -6.58% | 336 | 6,680 | 17.04% |
| BMY240628P00045000 | 2024-05-17 1:05PM EDT | 2024-06-28 | 1.55 | 1.49 | 1.74 | -0.20 | -11.43% | 1 | 58 | 19.83% |
| BMY240719P00045000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 2.05 | 2.04 | 2.15 | -0.07 | -3.30% | 141 | 217 | 21.95% |
| BMY240816P00045000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 2.51 | 2.52 | 2.58 | -0.28 | -10.04% | 224 | 3,727 | 23.24% |
| BMY240920P00045000 | 2024-05-17 12:36PM EDT | 2024-09-20 | 2.90 | 2.78 | 2.85 | +0.05 | +1.75% | 246 | 3,025 | 22.39% |
| BMY241018P00045000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.30 | -0.25 | -7.14% | 65 | 894 | 24.21% |
| BMY241220P00045000 | 2024-05-17 12:34PM EDT | 2024-12-20 | 3.82 | 3.65 | 3.80 | +0.22 | +6.11% | 50 | 255 | 24.10% |
| BMY250117P00045000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 3.92 | 3.95 | 4.05 | -0.07 | -1.75% | 3 | 8,816 | 24.41% |
| BMY250516P00045000 | 2024-05-17 2:01PM EDT | 2025-05-16 | 4.72 | 2.94 | 5.35 | -0.08 | -1.67% | 1 | 581 | 27.44% |
| BMY250620P00045000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 5.08 | 3.85 | 5.00 | +0.23 | +4.74% | 1 | 2,171 | 24.30% |
| BMY250815P00045000 | 2024-05-13 10:01AM EDT | 2025-08-15 | 4.85 | 5.05 | 5.35 | 0.00 | - | 14 | 962 | 24.55% |
| BMY251121P00045000 | 2024-05-09 9:56AM EDT | 2025-11-21 | 5.80 | 5.50 | 6.50 | -0.10 | -1.69% | 1 | 1,470 | 27.61% |
| BMY260116P00045000 | 2024-05-16 3:23PM EDT | 2026-01-16 | 5.87 | 5.75 | 6.10 | 0.00 | - | 507 | 5,033 | 24.54% |
© 2024 Yahoo. All rights reserved.