Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00050000 | 2024-05-20 9:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 152 | 56.25% |
| BMY240531C00050000 | 2024-05-20 11:35AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | 0.00 | - | 11 | 99 | 47.66% |
| BMY240607C00050000 | 2024-05-13 1:41PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.18 | 0.00 | - | 5 | 68 | 48.63% |
| BMY240614C00050000 | 2024-05-16 11:50AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 26 | 41.31% |
| BMY240621C00050000 | 2024-05-21 9:33AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 9,093 | 26.95% |
| BMY240628C00050000 | 2024-05-20 2:02PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.21 | 0.00 | - | 12 | 12 | 34.38% |
| BMY240719C00050000 | 2024-05-21 9:49AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.10 | -0.01 | -11.11% | 1 | 318 | 23.34% |
| BMY240816C00050000 | 2024-05-21 9:41AM EDT | 2024-08-16 | 0.25 | 0.23 | 0.26 | -0.01 | -3.85% | 4 | 4,234 | 24.22% |
| BMY240920C00050000 | 2024-05-21 9:46AM EDT | 2024-09-20 | 0.45 | 0.44 | 0.47 | -0.05 | -10.00% | 28 | 2,024 | 24.37% |
| BMY241018C00050000 | 2024-05-20 3:30PM EDT | 2024-10-18 | 0.69 | 0.57 | 0.63 | +0.01 | +1.47% | 1 | 568 | 24.27% |
| BMY241220C00050000 | 2024-05-20 1:16PM EDT | 2024-12-20 | 1.20 | 1.02 | 1.13 | 0.00 | - | 9 | 1,360 | 25.56% |
| BMY250117C00050000 | 2024-05-21 9:59AM EDT | 2025-01-17 | 1.16 | 1.09 | 1.27 | -0.10 | -7.94% | 291 | 5,420 | 25.29% |
| BMY250516C00050000 | 2024-05-20 11:48AM EDT | 2025-05-16 | 2.15 | 0.47 | 2.18 | 0.00 | - | 9 | 902 | 26.86% |
| BMY250620C00050000 | 2024-05-20 3:36PM EDT | 2025-06-20 | 2.20 | 1.93 | 2.24 | 0.00 | - | 8 | 383 | 26.00% |
| BMY250815C00050000 | 2024-05-17 11:57AM EDT | 2025-08-15 | 2.66 | 2.22 | 2.70 | 0.00 | - | 2 | 127 | 26.94% |
| BMY251121C00050000 | 2024-05-17 3:50PM EDT | 2025-11-21 | 3.30 | 2.76 | 3.75 | 0.00 | - | 10 | 269 | 29.64% |
| BMY260116C00050000 | 2024-05-21 9:57AM EDT | 2026-01-16 | 3.25 | 3.10 | 3.75 | -0.15 | -4.41% | 82 | 4,003 | 28.24% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00050000 | 2024-05-20 10:06AM EDT | 2024-05-24 | 6.11 | 5.75 | 8.35 | 0.00 | - | 2 | 0 | 197.75% |
| BMY240531P00050000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 4.75 | 6.90 | 7.35 | 0.00 | - | 3 | 0 | 70.22% |
| BMY240607P00050000 | 2024-05-17 10:34AM EDT | 2024-06-07 | 6.20 | 5.60 | 7.15 | 0.00 | - | 1 | 0 | 41.21% |
| BMY240614P00050000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 5.20 | 5.75 | 7.15 | 0.00 | - | 2 | 0 | 34.96% |
| BMY240621P00050000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 6.90 | 6.90 | 7.55 | +0.40 | +6.15% | 3 | 222 | 48.29% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 6.15 | 6.60 | 8.05 | 0.00 | - | 1 | 0 | 56.59% |
| BMY240719P00050000 | 2024-05-14 2:32PM EDT | 2024-07-19 | 5.70 | 7.10 | 7.35 | 0.00 | - | 26 | 44 | 30.08% |
| BMY240816P00050000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 6.91 | 7.20 | 7.45 | 0.00 | - | 24 | 2,857 | 27.10% |
| BMY240920P00050000 | 2024-05-20 11:53AM EDT | 2024-09-20 | 6.68 | 6.50 | 7.55 | 0.00 | - | 95 | 5,540 | 24.66% |
| BMY241018P00050000 | 2024-05-20 1:32PM EDT | 2024-10-18 | 7.05 | 7.25 | 7.85 | 0.00 | - | 107 | 1,606 | 26.32% |
| BMY241220P00050000 | 2024-05-20 10:22AM EDT | 2024-12-20 | 7.20 | 6.20 | 8.05 | 0.00 | - | 1 | 37 | 24.17% |
| BMY250117P00050000 | 2024-05-21 9:33AM EDT | 2025-01-17 | 7.80 | 7.95 | 8.15 | +0.05 | +0.65% | 251 | 9,255 | 23.66% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 2025-05-16 | 9.75 | 8.10 | 8.95 | 0.00 | - | 1 | 1,054 | 24.95% |
| BMY250620P00050000 | 2024-05-20 3:47PM EDT | 2025-06-20 | 8.30 | 7.85 | 9.55 | 0.00 | - | 43 | 722 | 27.53% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 2025-08-15 | 8.40 | 8.70 | 10.00 | 0.00 | - | 1 | 775 | 28.28% |
| BMY251121P00050000 | 2024-05-20 11:36AM EDT | 2025-11-21 | 8.63 | 8.05 | 9.55 | 0.00 | - | 1 | 561 | 23.37% |
| BMY260116P00050000 | 2024-05-20 3:53PM EDT | 2026-01-16 | 9.08 | 9.25 | 10.30 | 0.00 | - | 3 | 3,617 | 25.87% |
© 2024 Yahoo. All rights reserved.