Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:47.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00047000 | 2024-05-02 9:59AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 10 | 338 | 45.31% |
| BMY240510C00047000 | 2024-05-02 9:45AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 2 | 349 | 27.15% |
| BMY240517C00047000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 21 | 703 | 25.68% |
| BMY240524C00047000 | 2024-05-01 2:30PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.19 | -0.05 | -23.81% | 13 | 182 | 25.10% |
| BMY240531C00047000 | 2024-05-02 9:58AM EDT | 2024-05-31 | 0.19 | 0.19 | 0.24 | -0.15 | -44.12% | 152 | 925 | 23.68% |
| BMY240607C00047000 | 2024-05-02 9:41AM EDT | 2024-06-07 | 0.33 | 0.28 | 0.35 | -0.07 | -17.50% | 1 | 99 | 24.37% |
| BMY240621C00047000 | 2024-05-02 10:24AM EDT | 2024-06-21 | 0.53 | 0.48 | 0.53 | -0.12 | -18.46% | 63 | 1,616 | 24.51% |
| BMY240920C00047000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 1.72 | 1.51 | 1.57 | 0.00 | - | 37 | 285 | 25.61% |
| BMY241018C00047000 | 2024-05-02 10:11AM EDT | 2024-10-18 | 1.74 | 1.71 | 1.76 | -0.13 | -6.95% | 4 | 139 | 25.09% |
| BMY241220C00047000 | 2024-05-02 10:37AM EDT | 2024-12-20 | 2.27 | 2.26 | 2.28 | -0.14 | -5.81% | 53 | 2,244 | 25.31% |
| BMY250117C00047000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 2.45 | 2.38 | 2.42 | -0.21 | -7.89% | 39 | 389 | 24.88% |
| BMY250516C00047000 | 2024-05-01 1:28PM EDT | 2025-05-16 | 3.45 | 3.20 | 3.40 | 0.00 | - | 16 | 72 | 26.20% |
| BMY250815C00047000 | 2024-04-30 3:59PM EDT | 2025-08-15 | 4.00 | 3.75 | 3.95 | 0.00 | - | 1 | 187 | 26.32% |
| BMY260116C00047000 | 2024-05-01 11:54AM EDT | 2026-01-16 | 4.58 | 4.45 | 4.85 | -0.37 | -7.47% | 10 | 1,874 | 26.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00047000 | 2024-05-01 12:39PM EDT | 2024-05-03 | 2.86 | 2.53 | 3.95 | 0.00 | - | 43 | 80 | 60.16% |
| BMY240510P00047000 | 2024-05-01 3:10PM EDT | 2024-05-10 | 2.60 | 2.58 | 4.30 | 0.00 | - | 7 | 197 | 83.50% |
| BMY240517P00047000 | 2024-05-02 9:50AM EDT | 2024-05-17 | 3.60 | 3.20 | 3.80 | +0.70 | +24.14% | 1 | 183 | 46.58% |
| BMY240524P00047000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 2.93 | 3.25 | 3.60 | 0.00 | - | 9 | 155 | 32.86% |
| BMY240531P00047000 | 2024-04-30 10:31AM EDT | 2024-05-31 | 2.92 | 2.99 | 4.85 | 0.00 | - | 1 | 31 | 57.62% |
| BMY240607P00047000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 2.31 | 3.00 | 4.45 | 0.00 | - | 65 | 73 | 44.14% |
| BMY240621P00047000 | 2024-05-02 10:31AM EDT | 2024-06-21 | 3.45 | 3.45 | 3.55 | +0.26 | +8.15% | 5 | 4,182 | 21.00% |
| BMY240920P00047000 | 2024-05-02 9:46AM EDT | 2024-09-20 | 4.70 | 4.40 | 4.50 | +0.78 | +19.90% | 55 | 1,580 | 23.05% |
| BMY241018P00047000 | 2024-04-29 3:10PM EDT | 2024-10-18 | 4.25 | 4.80 | 4.95 | 0.00 | - | 239 | 1,343 | 25.11% |
| BMY241220P00047000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 4.85 | 5.15 | 5.30 | 0.00 | - | 1 | 11 | 24.07% |
| BMY250117P00047000 | 2024-05-01 3:28PM EDT | 2025-01-17 | 5.08 | 5.40 | 5.50 | 0.00 | - | 10 | 3,647 | 24.15% |
| BMY250516P00047000 | 2024-04-30 10:49AM EDT | 2025-05-16 | 5.70 | 6.05 | 6.20 | 0.00 | - | 1 | 831 | 24.02% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 2025-08-15 | 5.90 | 6.55 | 6.65 | 0.00 | - | 10 | 197 | 23.87% |
| BMY260116P00047000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 6.85 | 7.10 | 7.45 | 0.00 | - | 30 | 1,541 | 24.24% |
© 2024 Yahoo. All rights reserved.