Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:48.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00048000 | 2024-05-02 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 227 | 50.00% |
| BMY240510C00048000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 175 | 36.13% |
| BMY240517C00048000 | 2024-05-02 9:36AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 5 | 547 | 26.17% |
| BMY240524C00048000 | 2024-05-02 11:24AM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 22 | 78 | 25.59% |
| BMY240531C00048000 | 2024-05-02 11:16AM EDT | 2024-05-31 | 0.13 | 0.13 | 0.16 | -0.05 | -27.78% | 12 | 278 | 24.22% |
| BMY240607C00048000 | 2024-05-02 12:32PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 349 | 475 | 24.56% |
| BMY240621C00048000 | 2024-05-02 11:30AM EDT | 2024-06-21 | 0.34 | 0.34 | 0.37 | -0.09 | -20.93% | 490 | 985 | 24.17% |
| BMY240920C00048000 | 2024-05-02 9:53AM EDT | 2024-09-20 | 1.16 | 1.29 | 1.32 | -0.25 | -17.73% | 3 | 696 | 25.31% |
| BMY241018C00048000 | 2024-05-02 11:01AM EDT | 2024-10-18 | 1.45 | 1.48 | 1.53 | -0.19 | -11.59% | 4 | 106 | 25.06% |
| BMY241220C00048000 | 2024-05-02 12:23PM EDT | 2024-12-20 | 2.09 | 2.05 | 2.07 | -0.06 | -2.79% | 97 | 622 | 25.54% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00048000 | 2024-05-02 11:26AM EDT | 2024-05-03 | 4.00 | 3.95 | 4.10 | +0.15 | +3.90% | 22 | 258 | 60.16% |
| BMY240510P00048000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 4.60 | 3.95 | 4.10 | +0.75 | +19.48% | 16 | 139 | 38.67% |
| BMY240517P00048000 | 2024-04-30 1:46PM EDT | 2024-05-17 | 3.45 | 3.95 | 4.15 | 0.00 | - | 1 | 155 | 32.32% |
| BMY240524P00048000 | 2024-04-29 2:12PM EDT | 2024-05-24 | 3.35 | 3.95 | 4.10 | 0.00 | - | 2 | 72 | 24.22% |
| BMY240531P00048000 | 2024-04-29 11:05AM EDT | 2024-05-31 | 3.24 | 2.66 | 5.40 | 0.00 | - | 5 | 37 | 56.74% |
| BMY240621P00048000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 4.18 | 4.05 | 4.20 | +0.33 | +8.57% | 4 | 4,047 | 19.68% |
| BMY240920P00048000 | 2024-04-30 3:29PM EDT | 2024-09-20 | 5.30 | 5.00 | 5.10 | +0.32 | +6.43% | 3 | 2,279 | 23.00% |
| BMY241018P00048000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 4.85 | 5.30 | 5.45 | 0.00 | - | 265 | 1,108 | 24.30% |
| BMY241220P00048000 | 2024-04-25 12:41PM EDT | 2024-12-20 | 5.35 | 5.70 | 5.80 | 0.00 | - | 1 | 520 | 23.47% |
© 2024 Yahoo. All rights reserved.