Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:49.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 347 | 68.75% |
| BMY240510C00049000 | 2024-05-01 9:38AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.00 | 0.00 | - | 47 | 3,045 | 12.50% |
| BMY240517C00049000 | 2024-05-01 1:56PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.14 | 0.00 | - | 703 | 915 | 38.87% |
| BMY240524C00049000 | 2024-04-30 11:44AM EDT | 2024-05-24 | 0.10 | 0.04 | 0.07 | 0.00 | - | 10 | 269 | 27.74% |
| BMY240531C00049000 | 2024-05-01 11:48AM EDT | 2024-05-31 | 0.10 | 0.06 | 0.09 | 0.00 | - | 25 | 457 | 25.59% |
| BMY240607C00049000 | 2024-05-01 12:03PM EDT | 2024-06-07 | 0.14 | 0.11 | 0.14 | 0.00 | - | 559 | 587 | 25.59% |
| BMY240621C00049000 | 2024-05-02 10:22AM EDT | 2024-06-21 | 0.23 | 0.21 | 0.24 | -0.06 | -20.69% | 3 | 1,647 | 25.15% |
| BMY240920C00049000 | 2024-05-01 2:19PM EDT | 2024-09-20 | 1.07 | 0.97 | 1.01 | 0.00 | - | 10 | 759 | 25.32% |
| BMY241018C00049000 | 2024-05-01 1:39PM EDT | 2024-10-18 | 1.31 | 1.15 | 1.20 | 0.00 | - | 1 | 156 | 25.06% |
| BMY241220C00049000 | 2024-04-30 10:28AM EDT | 2024-12-20 | 1.90 | 1.57 | 1.67 | 0.00 | - | 1 | 11 | 25.26% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00049000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 4.60 | 5.15 | 5.30 | -0.20 | -4.17% | 5 | 17 | 84.38% |
| BMY240510P00049000 | 2024-05-02 10:19AM EDT | 2024-05-10 | 5.20 | 5.15 | 5.30 | +0.60 | +13.04% | 30 | 31 | 39.84% |
| BMY240517P00049000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 4.75 | 4.45 | 6.20 | 0.00 | - | 89 | 34 | 73.05% |
| BMY240524P00049000 | 2024-05-01 10:19AM EDT | 2024-05-24 | 5.45 | 3.85 | 6.35 | +0.45 | +9.00% | 1 | 1 | 65.14% |
| BMY240531P00049000 | 2024-04-30 1:46PM EDT | 2024-05-31 | 4.56 | 3.35 | 5.30 | 0.00 | - | 1 | 1 | 21.88% |
| BMY240607P00049000 | 2024-04-30 1:49PM EDT | 2024-06-07 | 4.43 | 4.15 | 6.60 | 0.00 | - | 1 | 3 | 56.69% |
| BMY240621P00049000 | 2024-05-01 3:10PM EDT | 2024-06-21 | 4.74 | 5.05 | 5.30 | 0.00 | - | 2 | 3,171 | 16.80% |
| BMY240920P00049000 | 2024-04-30 10:11AM EDT | 2024-09-20 | 5.75 | 5.90 | 6.00 | 0.00 | - | 1 | 2,105 | 22.19% |
| BMY241018P00049000 | 2024-04-29 11:02AM EDT | 2024-10-18 | 5.60 | 5.80 | 6.40 | 0.00 | - | 1 | 152 | 24.49% |
| BMY241220P00049000 | 2024-04-25 2:46PM EDT | 2024-12-20 | 6.12 | 5.40 | 7.60 | 0.00 | - | - | 19 | 30.49% |
© 2024 Yahoo. All rights reserved.