Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:46.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00046000 | 2024-05-02 1:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 29 | 985 | 36.72% |
| BMY240510C00046000 | 2024-05-02 1:29PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.07 | -0.07 | -46.67% | 16 | 204 | 22.66% |
| BMY240517C00046000 | 2024-05-02 2:23PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.21 | -0.10 | -33.33% | 65 | 609 | 23.93% |
| BMY240524C00046000 | 2024-05-02 12:59PM EDT | 2024-05-24 | 0.38 | 0.30 | 0.33 | -0.10 | -20.83% | 43 | 99 | 23.83% |
| BMY240531C00046000 | 2024-05-02 1:55PM EDT | 2024-05-31 | 0.43 | 0.35 | 0.42 | -0.14 | -24.56% | 12 | 110 | 23.15% |
| BMY240607C00046000 | 2024-05-02 2:19PM EDT | 2024-06-07 | 0.54 | 0.50 | 0.57 | 0.00 | - | 8 | 25 | 24.12% |
| BMY240621C00046000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 0.73 | 0.71 | 0.75 | -0.22 | -23.16% | 146 | 1,616 | 23.71% |
| BMY240920C00046000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 1.94 | 1.92 | 1.96 | -0.15 | -7.18% | 10 | 384 | 25.92% |
| BMY241018C00046000 | 2024-05-02 1:29PM EDT | 2024-10-18 | 2.19 | 2.09 | 2.17 | -0.19 | -7.98% | 45 | 120 | 25.48% |
| BMY241220C00046000 | 2024-05-02 1:47PM EDT | 2024-12-20 | 2.74 | 2.68 | 2.77 | -0.41 | -13.02% | 39 | 150 | 26.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00046000 | 2024-05-01 2:04PM EDT | 2024-05-03 | 2.12 | 1.49 | 2.24 | +0.14 | +7.07% | 2 | 289 | 56.84% |
| BMY240510P00046000 | 2024-05-01 3:10PM EDT | 2024-05-10 | 2.33 | 2.13 | 2.35 | +0.64 | +37.87% | 25 | 150 | 33.30% |
| BMY240517P00046000 | 2024-05-02 12:04PM EDT | 2024-05-17 | 2.14 | 2.23 | 2.58 | -0.17 | -7.36% | 1 | 508 | 33.25% |
| BMY240524P00046000 | 2024-05-02 12:15PM EDT | 2024-05-24 | 2.22 | 2.29 | 2.46 | 0.00 | - | 1 | 732 | 24.27% |
| BMY240531P00046000 | 2024-05-02 12:30PM EDT | 2024-05-31 | 2.31 | 2.35 | 2.76 | +0.25 | +12.14% | 5 | 70 | 28.57% |
| BMY240607P00046000 | 2024-05-02 12:39PM EDT | 2024-06-07 | 2.40 | 2.18 | 2.73 | -0.01 | -0.41% | 1 | 18 | 25.10% |
| BMY240621P00046000 | 2024-05-02 11:45AM EDT | 2024-06-21 | 2.53 | 2.41 | 2.63 | +0.07 | +2.85% | 76 | 3,662 | 19.56% |
| BMY240920P00046000 | 2024-05-01 1:19PM EDT | 2024-09-20 | 3.61 | 3.75 | 3.80 | 0.00 | - | 1 | 1,494 | 23.34% |
| BMY241018P00046000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 4.05 | 4.10 | 4.20 | 0.00 | - | 1 | 269 | 24.77% |
| BMY241220P00046000 | 2024-04-30 11:10AM EDT | 2024-12-20 | 4.14 | 4.50 | 4.60 | 0.00 | - | 4 | 67 | 24.06% |
© 2024 Yahoo. All rights reserved.