Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00035000 | 2024-04-22 1:26PM EDT | 2024-05-17 | 14.50 | 8.60 | 11.95 | 0.00 | - | 3 | 4 | 89.36% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 10.69 | 9.50 | 10.25 | -6.68 | -38.46% | 1 | 1 | 54.74% |
| BMY240816C00035000 | 2024-04-25 10:40AM EDT | 2024-08-16 | 10.64 | 0.00 | 0.00 | -8.11 | -43.25% | 3 | 0 | 0.00% |
| BMY240920C00035000 | 2024-04-25 9:57AM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | -3.25 | -22.81% | 7 | 0 | 0.00% |
| BMY250117C00035000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 10.79 | 0.00 | 0.00 | -3.63 | -25.17% | 20 | 0 | 0.00% |
| BMY250516C00035000 | 2024-04-24 11:14AM EDT | 2025-05-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY250815C00035000 | 2024-04-25 1:05PM EDT | 2025-08-15 | 11.52 | 0.00 | 0.00 | -4.08 | -26.15% | 1 | 0 | 0.00% |
| BMY251121C00035000 | 2024-04-25 1:05PM EDT | 2025-11-21 | 11.82 | 0.00 | 0.00 | -4.53 | -27.71% | 1 | 0 | 0.00% |
| BMY260116C00035000 | 2024-04-25 2:25PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | -2.73 | -18.53% | 9 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 2024-04-17 10:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 68.75% |
| BMY240517P00035000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.04 | +0.02 | +50.00% | 6 | 6 | 49.61% |
| BMY240621P00035000 | 2024-04-25 12:23PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | +0.03 | +75.00% | 7 | 0 | 12.50% |
| BMY240816P00035000 | 2024-04-25 2:27PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | +0.08 | +50.00% | 17 | 0 | 12.50% |
| BMY240920P00035000 | 2024-04-25 3:11PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | +0.06 | +26.09% | 43 | 0 | 12.50% |
| BMY241018P00035000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | +0.18 | +69.23% | 62 | 0 | 6.25% |
| BMY241220P00035000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 0.69 | 0.00 | 0.00 | +0.27 | +64.29% | 404 | 0 | 6.25% |
| BMY250117P00035000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 0.82 | 0.00 | 0.00 | +0.35 | +74.47% | 227 | 0 | 6.25% |
| BMY250516P00035000 | 2024-04-25 3:45PM EDT | 2025-05-16 | 1.32 | 0.00 | 0.00 | +0.57 | +76.00% | 38 | 0 | 6.25% |
| BMY250620P00035000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | +0.20 | +17.39% | 40 | 0 | 6.25% |
| BMY250815P00035000 | 2024-04-25 3:54PM EDT | 2025-08-15 | 1.62 | 0.00 | 0.00 | +0.35 | +27.56% | 37 | 0 | 6.25% |
| BMY251121P00035000 | 2024-04-25 3:39PM EDT | 2025-11-21 | 1.99 | 0.00 | 0.00 | +0.69 | +53.08% | 32 | 0 | 6.25% |
| BMY260116P00035000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 2.17 | 0.00 | 0.00 | +0.52 | +31.52% | 74 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.