Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00065000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 178 | 262.50% |
| BMY240621C00065000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,592 | 53.13% |
| BMY240719C00065000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.57 | 0.00 | - | - | 1 | 57.47% |
| BMY240816C00065000 | 2024-04-29 12:54PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.16 | 0.00 | - | 60 | 174 | 42.87% |
| BMY240920C00065000 | 2024-05-14 1:34PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.14 | 0.00 | - | 1 | 396 | 35.65% |
| BMY241018C00065000 | 2024-05-10 2:49PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 1,782 | 35.94% |
| BMY241220C00065000 | 2024-05-16 2:11PM EDT | 2024-12-20 | 0.13 | 0.00 | 2.20 | 0.00 | - | 10 | 27 | 55.13% |
| BMY250117C00065000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 0.30 | 0.08 | 0.30 | +0.12 | +66.67% | 34 | 9,324 | 29.64% |
| BMY250516C00065000 | 2024-05-06 9:34AM EDT | 2025-05-16 | 0.44 | 0.12 | 0.45 | 0.00 | - | 1 | 168 | 26.61% |
| BMY250620C00065000 | 2024-05-16 9:37AM EDT | 2025-06-20 | 0.48 | 0.35 | 0.85 | 0.00 | - | 5 | 119 | 29.90% |
| BMY250815C00065000 | 2024-05-17 10:08AM EDT | 2025-08-15 | 0.58 | 0.20 | 1.29 | -0.12 | -17.14% | 1 | 542 | 31.70% |
| BMY251121C00065000 | 2024-05-07 12:04PM EDT | 2025-11-21 | 0.82 | 0.76 | 1.27 | 0.00 | - | 20 | 78 | 28.61% |
| BMY260116C00065000 | 2024-05-17 9:40AM EDT | 2026-01-16 | 0.99 | 0.99 | 1.17 | -0.04 | -3.88% | 1 | 653 | 26.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00065000 | 2024-05-06 10:43AM EDT | 2024-05-17 | 20.80 | 20.70 | 22.05 | 0.00 | - | 1 | 0 | 496.09% |
| BMY240621P00065000 | 2024-05-16 3:23PM EDT | 2024-06-21 | 20.80 | 19.85 | 21.85 | 0.00 | - | 250 | 124 | 100.68% |
| BMY240719P00065000 | 2024-05-17 9:41AM EDT | 2024-07-19 | 21.20 | 19.45 | 21.25 | +0.80 | +3.92% | 1 | 27 | 57.32% |
| BMY240816P00065000 | 2024-04-04 2:55PM EDT | 2024-08-16 | 13.65 | 20.45 | 22.20 | 0.00 | - | 20 | 0 | 50.29% |
| BMY240920P00065000 | 2024-05-15 11:02AM EDT | 2024-09-20 | 20.30 | 19.95 | 21.95 | 0.00 | - | 2 | 7 | 55.30% |
| BMY250117P00065000 | 2024-05-14 12:27PM EDT | 2025-01-17 | 20.40 | 19.95 | 21.25 | 0.00 | - | 107 | 901 | 29.30% |
| BMY250516P00065000 | 2024-04-26 12:51PM EDT | 2025-05-16 | 19.75 | 19.15 | 21.50 | 0.00 | - | 1 | 26 | 27.74% |
| BMY260116P00065000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 20.75 | 20.90 | 22.20 | 0.00 | - | 1 | 1,045 | 27.08% |
© 2024 Yahoo. All rights reserved.