Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00044000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.13 | 0.11 | 0.13 | -0.43 | -76.79% | 938 | 1,059 | 19.53% |
| BMY240510C00044000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.44 | 0.45 | 0.48 | -0.41 | -48.24% | 631 | 45 | 22.51% |
| BMY240517C00044000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.72 | 0.72 | 0.75 | -0.32 | -30.77% | 116 | 218 | 24.37% |
| BMY240524C00044000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 1.01 | 0.91 | 1.13 | -0.16 | -13.68% | 79 | 39 | 29.00% |
| BMY240531C00044000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 1.10 | 1.01 | 1.09 | -0.10 | -8.33% | 106 | 105 | 24.61% |
| BMY240621C00044000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 1.45 | 1.46 | 1.51 | -0.32 | -18.08% | 675 | 684 | 25.32% |
| BMY240920C00044000 | 2024-05-02 1:44PM EDT | 2024-09-20 | 2.88 | 2.71 | 2.75 | -0.13 | -4.32% | 141 | 238 | 26.59% |
| BMY241018C00044000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 3.11 | 2.88 | 3.05 | -0.14 | -4.31% | 38 | 691 | 26.81% |
| BMY241220C00044000 | 2024-04-26 1:54PM EDT | 2024-12-20 | 4.50 | 3.35 | 3.60 | 0.00 | - | 1 | 52 | 26.86% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00044000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.48 | 0.38 | 0.46 | +0.27 | +128.57% | 41 | 841 | 22.07% |
| BMY240510P00044000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.73 | 0.68 | 0.73 | +0.22 | +43.14% | 42 | 260 | 20.66% |
| BMY240517P00044000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 0.95 | 0.91 | 0.94 | +0.30 | +46.15% | 161 | 829 | 21.34% |
| BMY240524P00044000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 1.01 | 0.99 | 1.29 | +0.18 | +21.69% | 336 | 331 | 25.83% |
| BMY240531P00044000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 1.20 | 1.01 | 1.22 | +0.23 | +23.71% | 48 | 206 | 21.19% |
| BMY240607P00044000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 1.29 | 1.25 | 1.38 | +0.02 | +1.57% | 7 | 20 | 21.97% |
| BMY240621P00044000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 1.39 | 1.42 | 1.52 | +0.12 | +9.45% | 1,593 | 2,384 | 20.87% |
| BMY240920P00044000 | 2024-05-02 2:59PM EDT | 2024-09-20 | 2.65 | 2.70 | 2.75 | +0.06 | +2.32% | 25 | 1,631 | 23.83% |
| BMY241018P00044000 | 2024-05-02 3:52PM EDT | 2024-10-18 | 3.15 | 3.10 | 3.20 | +0.22 | +7.51% | 53 | 201 | 25.56% |
| BMY241220P00044000 | 2024-05-02 12:31PM EDT | 2024-12-20 | 3.40 | 3.50 | 3.65 | +0.27 | +8.63% | 7 | 36 | 25.07% |
© 2024 Yahoo. All rights reserved.