Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00060000 | 2024-05-16 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,352 | 212.50% |
| BMY240524C00060000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 75.00% |
| BMY240621C00060000 | 2024-05-17 1:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.11 | +0.01 | +100.00% | 6 | 6,448 | 53.52% |
| BMY240719C00060000 | 2024-05-13 12:31PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.38 | 0.00 | - | 150 | 155 | 51.66% |
| BMY240816C00060000 | 2024-05-16 3:10PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.26 | -0.07 | -53.85% | 52 | 913 | 39.55% |
| BMY240920C00060000 | 2024-05-15 1:57PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.27 | 0.00 | - | 4 | 927 | 33.94% |
| BMY241018C00060000 | 2024-05-16 9:47AM EDT | 2024-10-18 | 0.11 | 0.07 | 0.00 | 0.00 | - | 7 | 1,899 | 12.50% |
| BMY241220C00060000 | 2024-05-17 1:26PM EDT | 2024-12-20 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 2 | 92 | 25.46% |
| BMY250117C00060000 | 2024-05-17 3:05PM EDT | 2025-01-17 | 0.32 | 0.28 | 0.32 | -0.02 | -5.88% | 8 | 7,579 | 25.32% |
| BMY250516C00060000 | 2024-05-17 2:32PM EDT | 2025-05-16 | 0.74 | 0.00 | 2.24 | +0.43 | +138.71% | 1 | 588 | 37.82% |
| BMY250620C00060000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 0.87 | 0.58 | 0.84 | 0.00 | - | 1 | 54 | 25.57% |
| BMY250815C00060000 | 2024-05-15 11:11AM EDT | 2025-08-15 | 1.10 | 0.79 | 1.05 | 0.00 | - | 1 | 143 | 25.67% |
| BMY251121C00060000 | 2024-05-09 10:58AM EDT | 2025-11-21 | 1.31 | 1.12 | 2.01 | 0.00 | - | 1 | 113 | 29.38% |
| BMY260116C00060000 | 2024-05-16 3:09PM EDT | 2026-01-16 | 1.50 | 1.51 | 1.65 | 0.00 | - | 6 | 1,406 | 25.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00060000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 16.00 | 15.90 | 17.90 | 0.00 | - | 1 | 0 | 527.73% |
| BMY240621P00060000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 15.34 | 13.90 | 17.15 | -0.56 | -3.52% | 740 | 400 | 94.97% |
| BMY240816P00060000 | 2024-05-13 3:14PM EDT | 2024-08-16 | 15.05 | 15.00 | 16.30 | 0.00 | - | 4 | 338 | 41.75% |
| BMY240920P00060000 | 2024-05-14 10:36AM EDT | 2024-09-20 | 15.25 | 16.00 | 17.65 | 0.00 | - | 7 | 705 | 57.32% |
| BMY241018P00060000 | 2024-05-14 10:40AM EDT | 2024-10-18 | 15.35 | 14.95 | 16.60 | 0.00 | - | 1 | 329 | 37.87% |
| BMY241220P00060000 | 2024-04-18 9:33AM EDT | 2024-12-20 | 10.85 | 15.90 | 16.75 | 0.00 | - | - | 1 | 33.94% |
| BMY250117P00060000 | 2024-05-10 11:54AM EDT | 2025-01-17 | 15.49 | 16.05 | 17.25 | 0.00 | - | 2 | 1,965 | 37.38% |
| BMY250516P00060000 | 2024-04-25 2:45PM EDT | 2025-05-16 | 15.58 | 15.55 | 16.45 | 0.00 | - | 4 | 61 | 23.00% |
| BMY250620P00060000 | 2024-04-19 12:41PM EDT | 2025-06-20 | 12.40 | 15.40 | 16.50 | 0.00 | - | 10 | 40 | 22.53% |
| BMY250815P00060000 | 2024-01-05 3:46PM EDT | 2025-08-15 | 10.25 | 12.50 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| BMY251121P00060000 | 2024-01-04 2:27PM EDT | 2025-11-21 | 11.22 | 11.25 | 13.45 | 0.00 | - | 1 | 3 | 0.00% |
| BMY260116P00060000 | 2024-04-29 3:10PM EDT | 2026-01-16 | 15.80 | 15.95 | 16.80 | 0.00 | - | 1 | 192 | 20.70% |
© 2024 Yahoo. All rights reserved.