Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00040000 | 2024-04-26 10:01AM EDT | 2024-04-26 | 4.86 | 4.70 | 5.10 | +0.11 | +2.32% | 30 | 14 | 50.00% |
| BMY240517C00040000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 4.80 | 5.15 | 5.70 | +0.15 | +3.23% | 2 | 136 | 55.47% |
| BMY240621C00040000 | 2024-04-26 9:31AM EDT | 2024-06-21 | 5.10 | 5.55 | 5.65 | -0.25 | -4.67% | 5 | 324 | 33.33% |
| BMY240816C00040000 | 2024-04-26 9:55AM EDT | 2024-08-16 | 5.65 | 5.95 | 6.10 | -0.20 | -3.42% | 10 | 70 | 30.27% |
| BMY240920C00040000 | 2024-04-25 3:07PM EDT | 2024-09-20 | 6.10 | 5.55 | 6.40 | 0.00 | - | 7 | 421 | 29.96% |
| BMY241018C00040000 | 2024-04-17 2:21PM EDT | 2024-10-18 | 9.20 | 6.45 | 7.25 | 0.00 | - | 3 | 61 | 35.91% |
| BMY250117C00040000 | 2024-04-26 10:00AM EDT | 2025-01-17 | 6.75 | 6.80 | 7.80 | -0.25 | -3.57% | 7 | 998 | 33.39% |
| BMY250516C00040000 | 2024-04-25 3:16PM EDT | 2025-05-16 | 7.62 | 7.55 | 7.90 | 0.00 | - | 127 | 146 | 28.39% |
| BMY250620C00040000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 7.60 | 7.80 | 8.10 | 0.00 | - | 6 | 11 | 28.39% |
| BMY250815C00040000 | 2024-04-25 10:56AM EDT | 2025-08-15 | 8.32 | 8.00 | 8.20 | 0.00 | - | 1 | 8 | 27.23% |
| BMY251121C00040000 | 2024-04-25 1:39PM EDT | 2025-11-21 | 8.35 | 8.40 | 8.95 | 0.00 | - | 3 | 24 | 28.62% |
| BMY260116C00040000 | 2024-04-26 9:32AM EDT | 2026-01-16 | 8.34 | 8.70 | 9.20 | -0.31 | -3.58% | 10 | 1,874 | 28.53% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00040000 | 2024-04-25 2:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 8 | 112.50% |
| BMY240503P00040000 | 2024-04-25 3:11PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.08 | 0.00 | - | 86 | 134 | 51.56% |
| BMY240510P00040000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.08 | 0.00 | - | 54 | 133 | 37.70% |
| BMY240517P00040000 | 2024-04-26 10:17AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.02 | -20.00% | 8 | 158 | 31.06% |
| BMY240524P00040000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.19 | 0.08 | 0.10 | +0.06 | +46.15% | 4 | 14 | 28.42% |
| BMY240531P00040000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 0.17 | 0.11 | 0.13 | 0.00 | - | 3 | 16 | 27.15% |
| BMY240621P00040000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.28 | 0.22 | 0.25 | +0.02 | +7.69% | 2 | 2,358 | 25.68% |
| BMY240816P00040000 | 2024-04-26 9:49AM EDT | 2024-08-16 | 0.81 | 0.75 | 0.80 | 0.00 | - | 4 | 530 | 27.49% |
| BMY240920P00040000 | 2024-04-26 10:12AM EDT | 2024-09-20 | 0.99 | 0.96 | 1.00 | -0.04 | -3.88% | 4 | 2,467 | 26.47% |
| BMY241018P00040000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 1.35 | 1.23 | 1.27 | 0.00 | - | 164 | 353 | 27.17% |
| BMY241220P00040000 | 2024-04-26 9:52AM EDT | 2024-12-20 | 1.76 | 1.61 | 1.77 | +0.10 | +6.02% | 1 | 1,032 | 27.66% |
| BMY250117P00040000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 2.01 | 1.83 | 1.91 | +0.10 | +5.24% | 2 | 10,969 | 27.28% |
| BMY250516P00040000 | 2024-04-26 10:01AM EDT | 2025-05-16 | 2.34 | 2.40 | 2.55 | -0.21 | -8.24% | 6 | 78 | 26.84% |
| BMY250620P00040000 | 2024-04-25 3:20PM EDT | 2025-06-20 | 2.74 | 2.56 | 2.71 | +0.09 | +3.40% | 4 | 570 | 26.67% |
| BMY250815P00040000 | 2024-04-25 2:56PM EDT | 2025-08-15 | 3.10 | 2.65 | 3.05 | 0.00 | - | 266 | 345 | 26.99% |
| BMY251121P00040000 | 2024-04-25 12:30PM EDT | 2025-11-21 | 3.60 | 3.30 | 3.55 | 0.00 | - | 2 | 110 | 27.14% |
| BMY260116P00040000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 3.80 | 3.50 | 3.90 | +0.13 | +3.54% | 1 | 1,333 | 27.59% |
© 2024 Yahoo. All rights reserved.