Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00046000 | 2024-05-17 2:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 1,423 | 42.97% |
| BMY240524C00046000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 83 | 562 | 19.92% |
| BMY240531C00046000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 82 | 463 | 19.53% |
| BMY240607C00046000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 0.24 | 0.18 | 0.25 | -0.06 | -20.00% | 85 | 415 | 20.80% |
| BMY240614C00046000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 0.34 | 0.29 | 0.36 | -0.08 | -19.05% | 46 | 111 | 21.09% |
| BMY240621C00046000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.43 | -0.10 | -18.87% | 1,860 | 3,206 | 20.56% |
| BMY240628C00046000 | 2024-05-17 11:19AM EDT | 2024-06-28 | 0.50 | 0.45 | 0.57 | -0.13 | -20.63% | 10 | 32 | 21.58% |
| BMY240719C00046000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 0.68 | 0.63 | 0.69 | -0.16 | -19.05% | 1,066 | 386 | 19.56% |
| BMY240816C00046000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 1.24 | 1.17 | 1.22 | -0.04 | -3.12% | 72 | 415 | 22.83% |
| BMY240920C00046000 | 2024-05-17 2:10PM EDT | 2024-09-20 | 1.64 | 1.62 | 1.66 | +0.02 | +1.23% | 3 | 516 | 23.84% |
| BMY241018C00046000 | 2024-05-17 12:36PM EDT | 2024-10-18 | 1.88 | 1.81 | 1.97 | -0.17 | -8.29% | 3 | 625 | 24.35% |
| BMY241220C00046000 | 2024-05-16 11:17AM EDT | 2024-12-20 | 2.49 | 2.44 | 2.78 | 0.00 | - | 8 | 240 | 26.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00046000 | 2024-05-17 3:44PM EDT | 2024-05-17 | 1.96 | 1.64 | 2.29 | +0.16 | +8.89% | 43 | 217 | 108.01% |
| BMY240524P00046000 | 2024-05-17 10:31AM EDT | 2024-05-24 | 2.22 | 1.85 | 2.20 | +0.29 | +15.03% | 176 | 1,332 | 33.40% |
| BMY240531P00046000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 2.00 | 1.91 | 2.07 | -0.14 | -6.31% | 40 | 138 | 18.46% |
| BMY240607P00046000 | 2024-05-17 12:51PM EDT | 2024-06-07 | 2.18 | 1.56 | 2.51 | +0.73 | +50.34% | 3 | 80 | 29.35% |
| BMY240614P00046000 | 2024-05-17 10:42AM EDT | 2024-06-14 | 2.25 | 1.78 | 2.84 | +0.25 | +12.50% | 9 | 29 | 33.11% |
| BMY240621P00046000 | 2024-05-17 12:42PM EDT | 2024-06-21 | 2.26 | 2.14 | 2.36 | +0.13 | +6.10% | 1 | 4,232 | 19.63% |
| BMY240628P00046000 | 2024-05-17 12:53PM EDT | 2024-06-28 | 2.19 | 2.18 | 2.35 | +0.50 | +29.59% | 5 | 6 | 17.77% |
| BMY240719P00046000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 2.77 | 2.72 | 2.97 | -0.14 | -4.81% | 2 | 121 | 24.20% |
| BMY240816P00046000 | 2024-05-15 3:42PM EDT | 2024-08-16 | 2.93 | 3.10 | 3.45 | 0.00 | - | 4 | 85 | 25.93% |
| BMY240920P00046000 | 2024-05-17 10:58AM EDT | 2024-09-20 | 3.51 | 3.35 | 3.55 | +0.41 | +13.23% | 1 | 1,482 | 23.06% |
| BMY241018P00046000 | 2024-05-17 10:31AM EDT | 2024-10-18 | 4.00 | 3.80 | 3.90 | -0.10 | -2.44% | 15 | 507 | 24.01% |
| BMY241220P00046000 | 2024-05-10 3:13PM EDT | 2024-12-20 | 4.00 | 4.25 | 4.45 | 0.00 | - | 13 | 326 | 24.37% |
© 2024 Yahoo. All rights reserved.