Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00048000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 47 | 133 | 56.84% |
| BMY240531C00048000 | 2024-05-14 10:02AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.11 | -0.05 | -50.00% | 1 | 303 | 31.93% |
| BMY240607C00048000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 0.10 | 0.03 | 0.08 | +0.01 | +11.11% | 1 | 475 | 24.22% |
| BMY240614C00048000 | 2024-05-16 11:19AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 381 | 24.51% |
| BMY240621C00048000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 671 | 2,070 | 21.49% |
| BMY240628C00048000 | 2024-05-17 10:39AM EDT | 2024-06-28 | 0.18 | 0.12 | 0.40 | -0.05 | -21.74% | 11 | 43 | 27.25% |
| BMY240719C00048000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.28 | -0.10 | -28.57% | 594 | 499 | 19.63% |
| BMY240816C00048000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 0.68 | 0.65 | 0.70 | -0.08 | -10.53% | 38 | 412 | 23.15% |
| BMY240920C00048000 | 2024-05-17 2:55PM EDT | 2024-09-20 | 0.73 | 0.95 | 1.03 | -0.39 | -34.82% | 14 | 765 | 23.54% |
| BMY241018C00048000 | 2024-05-16 12:37PM EDT | 2024-10-18 | 1.28 | 1.15 | 1.45 | 0.00 | - | 8 | 229 | 25.45% |
| BMY241220C00048000 | 2024-05-17 2:33PM EDT | 2024-12-20 | 1.94 | 1.74 | 1.88 | +0.10 | +5.43% | 6 | 879 | 24.88% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00048000 | 2024-05-14 3:13PM EDT | 2024-05-24 | 3.16 | 2.35 | 4.05 | 0.00 | - | 1 | 29 | 41.80% |
| BMY240531P00048000 | 2024-05-06 9:41AM EDT | 2024-05-31 | 3.45 | 2.67 | 5.05 | 0.00 | - | 1 | 24 | 72.31% |
| BMY240607P00048000 | 2024-05-09 1:24PM EDT | 2024-06-07 | 3.99 | 2.50 | 4.65 | 0.00 | - | 5 | 5 | 47.56% |
| BMY240614P00048000 | 2024-05-08 10:51AM EDT | 2024-06-14 | 4.08 | 2.92 | 5.45 | 0.00 | - | - | 2 | 60.40% |
| BMY240621P00048000 | 2024-05-17 2:03PM EDT | 2024-06-21 | 4.02 | 3.90 | 4.05 | +0.12 | +3.08% | 3 | 3,825 | 18.75% |
| BMY240719P00048000 | 2024-05-16 2:33PM EDT | 2024-07-19 | 4.36 | 3.75 | 4.95 | 0.00 | - | 2 | 12 | 32.52% |
| BMY240816P00048000 | 2024-05-14 11:34AM EDT | 2024-08-16 | 4.25 | 4.60 | 4.75 | 0.00 | - | 1 | 71 | 24.29% |
| BMY240920P00048000 | 2024-05-16 9:46AM EDT | 2024-09-20 | 4.95 | 4.75 | 4.95 | 0.00 | - | 196 | 2,737 | 23.00% |
| BMY241018P00048000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 4.85 | 4.85 | 5.30 | 0.00 | - | 265 | 1,108 | 24.30% |
| BMY241220P00048000 | 2024-05-16 12:05PM EDT | 2024-12-20 | 5.68 | 4.65 | 6.25 | 0.00 | - | 3 | 575 | 28.00% |
© 2024 Yahoo. All rights reserved.