Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00030000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 15.30 | 14.80 | 15.10 | -4.10 | -21.13% | 8 | 4 | 98.83% |
| BMY240621C00030000 | 2024-04-04 10:00AM EDT | 2024-06-21 | 22.34 | 14.20 | 15.20 | 0.00 | - | 20 | 70 | 74.90% |
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 2024-08-16 | 22.38 | 15.00 | 15.30 | 0.00 | - | 3 | 3 | 51.86% |
| BMY240920C00030000 | 2024-01-11 11:06AM EDT | 2024-09-20 | 20.50 | 18.30 | 21.45 | 0.00 | - | 10 | 11 | 119.41% |
| BMY250117C00030000 | 2024-04-16 3:39PM EDT | 2025-01-17 | 15.73 | 15.05 | 15.60 | -3.13 | -16.60% | 1 | 35 | 41.65% |
| BMY250516C00030000 | 2024-04-15 12:29PM EDT | 2025-05-16 | 19.30 | 15.20 | 15.55 | 0.00 | - | 1 | 74 | 34.01% |
| BMY250620C00030000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 18.47 | 15.20 | 16.65 | 0.00 | - | 1 | 4 | 44.10% |
| BMY251121C00030000 | 2024-04-12 2:36PM EDT | 2025-11-21 | 18.95 | 15.25 | 17.05 | 0.00 | - | 1 | 10 | 40.87% |
| BMY260116C00030000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 16.00 | 15.45 | 16.20 | -4.40 | -21.57% | 4 | 128 | 32.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00030000 | 2024-04-02 12:19PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.02 | 0.00 | - | - | 1 | 65.63% |
| BMY240621P00030000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 61 | 154 | 46.88% |
| BMY240816P00030000 | 2024-04-18 2:52PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.10 | 0.00 | - | 2 | 1 | 38.67% |
| BMY240920P00030000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 0.10 | 0.04 | 0.25 | +0.03 | +42.86% | 3 | 34 | 40.53% |
| BMY241018P00030000 | 2024-04-19 2:54PM EDT | 2024-10-18 | 0.17 | 0.01 | 0.44 | 0.00 | - | 2 | 1 | 42.53% |
| BMY250117P00030000 | 2024-04-25 12:11PM EDT | 2025-01-17 | 0.34 | 0.28 | 0.37 | +0.12 | +54.55% | 29 | 1,771 | 33.11% |
| BMY250516P00030000 | 2024-04-25 11:07AM EDT | 2025-05-16 | 0.62 | 0.55 | 0.62 | +0.14 | +29.17% | 25 | 154 | 31.54% |
| BMY250620P00030000 | 2024-04-25 12:23PM EDT | 2025-06-20 | 0.61 | 0.33 | 0.70 | +0.20 | +48.78% | 1 | 28 | 31.28% |
| BMY250815P00030000 | 2024-04-25 11:10AM EDT | 2025-08-15 | 0.86 | 0.79 | 0.89 | +0.29 | +50.88% | 15 | 29 | 31.62% |
| BMY251121P00030000 | 2024-04-25 11:21AM EDT | 2025-11-21 | 1.10 | 0.97 | 1.11 | +0.30 | +37.50% | 2 | 57 | 30.96% |
| BMY260116P00030000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 1.22 | 1.11 | 1.28 | +0.47 | +62.67% | 43 | 1,153 | 31.04% |
© 2024 Yahoo. All rights reserved.