Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:43.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00043000 | 2024-05-02 10:15AM EDT | 2024-05-03 | 0.86 | 0.89 | 0.96 | -1.56 | -64.46% | 4 | 3 | 31.06% |
| BMY240510C00043000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 1.13 | 1.14 | 1.20 | -0.23 | -16.91% | 33 | 6 | 25.49% |
| BMY240517C00043000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 1.25 | 1.40 | 1.44 | -0.51 | -28.98% | 5 | 13 | 26.37% |
| BMY240524C00043000 | 2024-05-02 11:23AM EDT | 2024-05-24 | 1.50 | 1.58 | 1.79 | -0.60 | -28.57% | 1 | 27 | 30.42% |
| BMY240621C00043000 | 2024-05-02 1:19PM EDT | 2024-06-21 | 2.24 | 2.15 | 2.19 | -0.16 | -6.67% | 88 | 209 | 26.76% |
| BMY240920C00043000 | 2024-04-30 11:04AM EDT | 2024-09-20 | 3.85 | 3.30 | 3.40 | 0.00 | - | 7 | 230 | 27.38% |
| BMY241018C00043000 | 2024-05-01 10:57AM EDT | 2024-10-18 | 3.60 | 3.50 | 3.60 | -0.17 | -4.51% | 5 | 238 | 26.73% |
| BMY250117C00043000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 4.40 | 4.25 | 4.35 | +0.10 | +2.33% | 85 | 178 | 26.73% |
| BMY250516C00043000 | 2024-04-29 2:32PM EDT | 2025-05-16 | 5.58 | 5.00 | 5.20 | 0.00 | - | 1 | 12 | 27.01% |
| BMY250815C00043000 | 2024-02-06 10:46AM EDT | 2025-08-15 | 8.55 | 11.05 | 12.70 | 0.00 | - | 2 | 6 | 59.25% |
| BMY260116C00043000 | 2024-05-02 2:06PM EDT | 2026-01-16 | 6.50 | 6.50 | 6.60 | -0.30 | -4.41% | 397 | 3,477 | 27.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00043000 | 2024-05-02 2:20PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.02 | -50.00% | 55 | 232 | 22.07% |
| BMY240510P00043000 | 2024-05-02 2:14PM EDT | 2024-05-10 | 0.25 | 0.22 | 0.25 | +0.09 | +56.25% | 286 | 731 | 21.29% |
| BMY240517P00043000 | 2024-05-02 2:30PM EDT | 2024-05-17 | 0.45 | 0.43 | 0.45 | +0.07 | +18.42% | 172 | 241 | 22.17% |
| BMY240524P00043000 | 2024-05-02 12:29PM EDT | 2024-05-24 | 0.58 | 0.57 | 0.64 | +0.12 | +26.09% | 8 | 115 | 23.19% |
| BMY240531P00043000 | 2024-05-02 2:23PM EDT | 2024-05-31 | 0.72 | 0.65 | 0.69 | +0.07 | +10.77% | 15 | 111 | 21.39% |
| BMY240607P00043000 | 2024-05-02 10:01AM EDT | 2024-06-07 | 1.06 | 0.76 | 0.84 | +0.41 | +63.08% | 7 | 27 | 22.10% |
| BMY240621P00043000 | 2024-05-02 2:23PM EDT | 2024-06-21 | 1.01 | 0.98 | 1.00 | +0.04 | +4.12% | 57 | 1,001 | 21.39% |
| BMY240920P00043000 | 2024-05-02 11:05AM EDT | 2024-09-20 | 2.24 | 2.16 | 2.20 | +0.18 | +8.74% | 57 | 1,899 | 24.12% |
| BMY241018P00043000 | 2024-05-02 2:08PM EDT | 2024-10-18 | 2.60 | 2.59 | 2.62 | +0.09 | +3.59% | 338 | 2,118 | 25.64% |
| BMY241220P00043000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 3.00 | 2.96 | 3.05 | +0.12 | +4.17% | 2 | 11 | 25.04% |
| BMY250117P00043000 | 2024-05-02 12:07PM EDT | 2025-01-17 | 3.20 | 3.25 | 3.35 | +0.15 | +4.92% | 53 | 5,825 | 25.73% |
| BMY250516P00043000 | 2024-05-01 9:42AM EDT | 2025-05-16 | 4.00 | 3.90 | 4.05 | 0.00 | - | 1 | 1,326 | 25.33% |
| BMY250815P00043000 | 2024-05-02 1:33PM EDT | 2025-08-15 | 4.40 | 4.40 | 4.50 | +0.20 | +4.76% | 50 | 324 | 25.06% |
| BMY260116P00043000 | 2024-05-02 2:32PM EDT | 2026-01-16 | 5.24 | 5.10 | 5.35 | +0.20 | +3.97% | 19 | 733 | 25.57% |
© 2024 Yahoo. All rights reserved.