Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00050000 | 2024-05-10 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 87.50% |
| BMY240517C00050000 | 2024-05-09 2:06PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 6,436 | 36.72% |
| BMY240524C00050000 | 2024-05-06 3:15PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 150 | 44.73% |
| BMY240531C00050000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 94 | 29.88% |
| BMY240607C00050000 | 2024-05-08 2:50PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.10 | 0.00 | - | 200 | 62 | 26.07% |
| BMY240614C00050000 | 2024-05-09 3:30PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.61 | 0.00 | - | 3 | 11 | 39.84% |
| BMY240621C00050000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.13 | 0.00 | - | 45 | 9,051 | 22.75% |
| BMY240719C00050000 | 2024-05-09 2:40PM EDT | 2024-07-19 | 0.21 | 0.23 | 0.27 | 0.00 | - | 3 | 134 | 21.53% |
| BMY240816C00050000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.60 | 0.00 | - | 119 | 3,833 | 23.88% |
| BMY240920C00050000 | 2024-05-09 3:47PM EDT | 2024-09-20 | 0.86 | 0.84 | 0.90 | 0.00 | - | 10 | 1,817 | 24.20% |
| BMY241018C00050000 | 2024-05-09 3:52PM EDT | 2024-10-18 | 1.07 | 1.04 | 1.08 | 0.00 | - | 24 | 453 | 23.87% |
| BMY241220C00050000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 1.55 | 1.61 | 1.70 | 0.00 | - | 14 | 1,081 | 25.34% |
| BMY250117C00050000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 1.79 | 1.76 | 1.90 | 0.00 | - | 7 | 4,292 | 25.38% |
| BMY250516C00050000 | 2024-05-09 2:31PM EDT | 2025-05-16 | 2.16 | 2.08 | 2.92 | 0.00 | - | 61 | 941 | 26.93% |
| BMY250620C00050000 | 2024-05-09 12:22PM EDT | 2025-06-20 | 2.49 | 2.28 | 2.86 | 0.00 | - | 2 | 80 | 25.42% |
| BMY250815C00050000 | 2024-05-01 11:12AM EDT | 2025-08-15 | 3.01 | 3.05 | 3.60 | 0.00 | - | 3 | 123 | 27.61% |
| BMY251121C00050000 | 2024-05-03 10:54AM EDT | 2025-11-21 | 3.30 | 3.35 | 3.85 | 0.00 | - | 1 | 255 | 26.23% |
| BMY260116C00050000 | 2024-05-09 3:29PM EDT | 2026-01-16 | 3.95 | 3.75 | 4.25 | 0.00 | - | 31 | 3,654 | 26.76% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00050000 | 2024-05-09 12:35PM EDT | 2024-05-10 | 6.14 | 5.00 | 5.45 | 0.00 | - | 120 | 32 | 168.75% |
| BMY240517P00050000 | 2024-05-09 3:30PM EDT | 2024-05-17 | 5.65 | 5.00 | 5.30 | 0.00 | - | 1,042 | 211 | 44.53% |
| BMY240524P00050000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 4.75 | 5.05 | 5.45 | 0.00 | - | 6 | 0 | 43.56% |
| BMY240531P00050000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 4.75 | 5.10 | 5.40 | 0.00 | - | 3 | 0 | 33.50% |
| BMY240607P00050000 | 2024-05-08 10:53AM EDT | 2024-06-07 | 6.05 | 5.00 | 5.45 | 0.00 | - | 1 | 0 | 31.35% |
| BMY240614P00050000 | 2024-05-07 9:56AM EDT | 2024-06-14 | 6.00 | 5.05 | 5.40 | 0.00 | - | 5 | 0 | 26.17% |
| BMY240621P00050000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 6.05 | 4.85 | 5.40 | +0.60 | +11.01% | 5 | 1,961 | 23.98% |
| BMY240719P00050000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 6.31 | 5.50 | 5.65 | +0.69 | +12.28% | 5 | 59 | 24.61% |
| BMY240816P00050000 | 2024-05-09 2:14PM EDT | 2024-08-16 | 6.24 | 5.70 | 5.85 | 0.00 | - | 27 | 2,836 | 24.02% |
| BMY240920P00050000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 6.34 | 5.50 | 6.00 | 0.00 | - | 7 | 5,538 | 22.53% |
| BMY241018P00050000 | 2024-05-09 9:52AM EDT | 2024-10-18 | 7.15 | 6.05 | 6.30 | 0.00 | - | 6 | 1,311 | 23.68% |
| BMY241220P00050000 | 2024-05-08 11:58AM EDT | 2024-12-20 | 7.23 | 6.50 | 6.70 | 0.00 | - | 1 | 37 | 23.45% |
| BMY250117P00050000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 7.42 | 6.70 | 6.95 | 0.00 | - | 8 | 9,293 | 24.00% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 2025-05-16 | 9.75 | 6.35 | 7.60 | 0.00 | - | 1 | 1,054 | 23.71% |
| BMY250620P00050000 | 2024-05-09 2:34PM EDT | 2025-06-20 | 7.65 | 7.25 | 7.65 | 0.00 | - | 1 | 657 | 22.94% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 2025-08-15 | 8.40 | 7.70 | 8.05 | 0.00 | - | 1 | 775 | 23.60% |
| BMY251121P00050000 | 2024-04-30 9:30AM EDT | 2025-11-21 | 7.94 | 7.45 | 8.45 | 0.00 | - | 1 | 560 | 23.32% |
| BMY260116P00050000 | 2024-05-09 1:53PM EDT | 2026-01-16 | 8.75 | 8.20 | 8.60 | 0.00 | - | 1 | 3,660 | 22.90% |
© 2024 Yahoo. All rights reserved.