Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:47.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00047000 | 2024-05-17 1:51PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 383 | 42.58% |
| BMY240531C00047000 | 2024-05-20 11:13AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 453 | 1,666 | 23.05% |
| BMY240607C00047000 | 2024-05-20 1:36PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 9 | 1,196 | 22.46% |
| BMY240614C00047000 | 2024-05-20 12:01PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.11 | -0.05 | -29.41% | 33 | 76 | 20.80% |
| BMY240621C00047000 | 2024-05-20 1:48PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 166 | 3,185 | 20.51% |
| BMY240628C00047000 | 2024-05-20 12:31PM EDT | 2024-06-28 | 0.25 | 0.14 | 0.25 | -0.12 | -32.43% | 11 | 17 | 21.39% |
| BMY240719C00047000 | 2024-05-20 12:11PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.09 | -21.43% | 916 | 1,356 | 19.53% |
| BMY240816C00047000 | 2024-05-20 1:45PM EDT | 2024-08-16 | 0.78 | 0.77 | 0.79 | -0.13 | -14.29% | 31 | 815 | 22.80% |
| BMY240920C00047000 | 2024-05-20 12:53PM EDT | 2024-09-20 | 1.16 | 1.17 | 1.19 | -0.17 | -12.78% | 9 | 447 | 23.83% |
| BMY241018C00047000 | 2024-05-20 1:52PM EDT | 2024-10-18 | 1.40 | 1.39 | 1.42 | -0.20 | -12.50% | 23 | 360 | 23.77% |
| BMY241220C00047000 | 2024-05-17 1:15PM EDT | 2024-12-20 | 2.21 | 2.00 | 2.07 | 0.00 | - | 10 | 2,340 | 25.14% |
| BMY250117C00047000 | 2024-05-20 1:33PM EDT | 2025-01-17 | 2.13 | 2.12 | 2.19 | -0.23 | -9.75% | 69 | 1,658 | 24.51% |
| BMY250516C00047000 | 2024-05-20 10:58AM EDT | 2025-05-16 | 3.12 | 2.90 | 3.20 | -0.52 | -14.29% | 9 | 75 | 26.04% |
| BMY250815C00047000 | 2024-05-20 12:44PM EDT | 2025-08-15 | 3.57 | 3.50 | 3.60 | -0.18 | -4.80% | 1 | 196 | 25.35% |
| BMY260116C00047000 | 2024-05-20 12:37PM EDT | 2026-01-16 | 4.53 | 4.30 | 4.65 | -0.32 | -6.60% | 22 | 1,869 | 26.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00047000 | 2024-05-10 10:26AM EDT | 2024-05-24 | 2.25 | 3.25 | 3.40 | 0.00 | - | 2 | 22 | 43.16% |
| BMY240531P00047000 | 2024-05-13 9:53AM EDT | 2024-05-31 | 2.08 | 3.25 | 3.45 | 0.00 | - | 1 | 29 | 31.74% |
| BMY240607P00047000 | 2024-05-17 12:23PM EDT | 2024-06-07 | 3.22 | 3.25 | 3.40 | 0.00 | - | 3 | 74 | 22.17% |
| BMY240614P00047000 | 2024-05-09 11:32AM EDT | 2024-06-14 | 3.25 | 3.25 | 3.45 | 0.00 | - | 1 | 4 | 21.58% |
| BMY240621P00047000 | 2024-05-20 11:39AM EDT | 2024-06-21 | 3.27 | 3.30 | 3.40 | +0.18 | +5.83% | 10 | 4,213 | 16.80% |
| BMY240628P00047000 | 2024-05-20 12:36PM EDT | 2024-06-28 | 3.35 | 3.25 | 3.50 | +0.22 | +7.03% | 8 | 400 | 19.14% |
| BMY240719P00047000 | 2024-05-17 12:23PM EDT | 2024-07-19 | 3.75 | 3.75 | 4.10 | 0.00 | - | 3 | 141 | 27.30% |
| BMY240816P00047000 | 2024-05-16 3:29PM EDT | 2024-08-16 | 3.92 | 4.05 | 4.35 | 0.00 | - | 5 | 321 | 26.00% |
| BMY240920P00047000 | 2024-05-20 10:54AM EDT | 2024-09-20 | 4.15 | 4.30 | 4.50 | +0.07 | +1.72% | 20 | 1,692 | 23.68% |
| BMY241018P00047000 | 2024-05-20 10:26AM EDT | 2024-10-18 | 4.60 | 4.70 | 5.50 | -0.10 | -2.13% | 5 | 1,342 | 30.88% |
| BMY241220P00047000 | 2024-05-20 10:44AM EDT | 2024-12-20 | 5.05 | 5.10 | 5.25 | +0.05 | +1.00% | 152 | 260 | 24.02% |
| BMY250117P00047000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 5.07 | 5.30 | 5.45 | 0.00 | - | 1 | 3,666 | 24.06% |
| BMY250516P00047000 | 2024-05-15 10:01AM EDT | 2025-05-16 | 5.50 | 4.60 | 6.20 | 0.00 | - | 89 | 1,125 | 24.16% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 2025-08-15 | 5.90 | 6.35 | 6.65 | 0.00 | - | 10 | 197 | 23.95% |
| BMY260116P00047000 | 2024-05-13 12:58PM EDT | 2026-01-16 | 6.62 | 7.00 | 9.00 | 0.00 | - | 2 | 2,089 | 31.18% |
© 2024 Yahoo. All rights reserved.