Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00052500 | 2024-05-07 3:35PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 35 | 11,024 | 46.09% |
| BMY240621C00052500 | 2024-05-07 2:26PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 34 | 13,300 | 26.17% |
| BMY240719C00052500 | 2024-05-07 1:47PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 2 | 61 | 23.44% |
| BMY240816C00052500 | 2024-05-07 11:54AM EDT | 2024-08-16 | 0.22 | 0.20 | 0.24 | -0.02 | -8.33% | 17 | 5,383 | 24.22% |
| BMY240920C00052500 | 2024-05-07 11:57AM EDT | 2024-09-20 | 0.41 | 0.36 | 0.39 | +0.02 | +5.13% | 14 | 2,488 | 23.83% |
| BMY241018C00052500 | 2024-05-07 2:47PM EDT | 2024-10-18 | 0.51 | 0.48 | 0.51 | -0.01 | -1.92% | 15 | 597 | 23.54% |
| BMY241220C00052500 | 2024-05-07 12:41PM EDT | 2024-12-20 | 0.93 | 0.87 | 0.92 | +0.03 | +3.33% | 4 | 683 | 24.49% |
| BMY250117C00052500 | 2024-05-07 3:17PM EDT | 2025-01-17 | 1.01 | 0.97 | 1.04 | +0.02 | +2.02% | 70 | 14,329 | 24.23% |
| BMY250516C00052500 | 2024-05-07 3:24PM EDT | 2025-05-16 | 1.69 | 1.62 | 1.97 | 0.00 | - | 53 | 1,737 | 26.40% |
| BMY250620C00052500 | 2024-05-03 10:05AM EDT | 2025-06-20 | 2.00 | 1.76 | 2.29 | 0.00 | - | 10 | 134 | 27.20% |
| BMY250815C00052500 | 2024-05-03 3:07PM EDT | 2025-08-15 | 2.16 | 1.94 | 2.26 | 0.00 | - | 1 | 73 | 25.34% |
| BMY251121C00052500 | 2024-04-26 1:15PM EDT | 2025-11-21 | 3.15 | 2.53 | 2.72 | 0.00 | - | 2 | 381 | 25.34% |
| BMY260116C00052500 | 2024-05-07 11:13AM EDT | 2026-01-16 | 3.03 | 2.84 | 3.10 | +0.14 | +4.84% | 5 | 782 | 25.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00052500 | 2024-05-07 2:58PM EDT | 2024-05-17 | 8.65 | 8.40 | 8.55 | +0.15 | +1.76% | 75 | 54 | 59.38% |
| BMY240621P00052500 | 2024-05-07 3:01PM EDT | 2024-06-21 | 8.52 | 8.20 | 10.50 | +0.04 | +0.47% | 1,279 | 800 | 53.91% |
| BMY240719P00052500 | 2024-05-03 11:21AM EDT | 2024-07-19 | 8.75 | 8.35 | 8.90 | 0.00 | - | 501 | 502 | 33.59% |
| BMY240816P00052500 | 2024-05-06 10:14AM EDT | 2024-08-16 | 8.86 | 7.55 | 8.80 | 0.00 | - | 5 | 1,345 | 26.61% |
| BMY240920P00052500 | 2024-05-03 2:47PM EDT | 2024-09-20 | 8.88 | 8.45 | 8.95 | 0.00 | - | 1 | 2,481 | 25.54% |
| BMY241018P00052500 | 2024-05-06 12:37PM EDT | 2024-10-18 | 9.00 | 7.65 | 10.00 | 0.00 | - | 20 | 1,156 | 35.57% |
| BMY241220P00052500 | 2024-05-06 12:41PM EDT | 2024-12-20 | 9.13 | 9.00 | 10.25 | 0.00 | - | 25 | 29 | 32.40% |
| BMY250117P00052500 | 2024-05-07 2:40PM EDT | 2025-01-17 | 9.30 | 9.15 | 10.40 | -0.20 | -2.11% | 2 | 1,802 | 31.76% |
| BMY250516P00052500 | 2024-05-03 10:07AM EDT | 2025-05-16 | 9.65 | 9.60 | 10.90 | 0.00 | - | 15 | 597 | 29.41% |
| BMY250620P00052500 | 2024-05-01 9:58AM EDT | 2025-06-20 | 10.00 | 8.55 | 10.90 | 0.00 | - | 2 | 73 | 28.13% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 2025-08-15 | 7.00 | 9.85 | 11.05 | 0.00 | - | 1 | 222 | 27.21% |
| BMY251121P00052500 | 2024-03-12 10:20AM EDT | 2025-11-21 | 5.60 | 7.05 | 8.45 | 0.00 | - | 22 | 110 | 0.00% |
| BMY260116P00052500 | 2024-05-07 1:04PM EDT | 2026-01-16 | 10.45 | 10.40 | 11.15 | -0.05 | -0.48% | 2 | 678 | 24.07% |
© 2024 Yahoo. All rights reserved.