Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00055000 | 2024-05-10 12:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,846 | 56.25% |
| BMY240524C00055000 | 2024-04-26 3:38PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.23 | 0.00 | - | 15 | 810 | 61.91% |
| BMY240531C00055000 | 2024-05-01 12:49PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 882 | 52.93% |
| BMY240614C00055000 | 2024-05-06 12:05PM EDT | 2024-06-14 | 0.22 | 0.00 | 2.11 | 0.00 | - | - | 4 | 70.95% |
| BMY240621C00055000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 35 | 9,781 | 29.49% |
| BMY240719C00055000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.08 | 0.00 | - | 22 | 26 | 25.68% |
| BMY240816C00055000 | 2024-05-10 10:57AM EDT | 2024-08-16 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 8 | 2,023 | 24.85% |
| BMY240920C00055000 | 2024-05-10 9:52AM EDT | 2024-09-20 | 0.26 | 0.26 | 0.29 | +0.02 | +8.33% | 20 | 3,668 | 24.51% |
| BMY241018C00055000 | 2024-05-10 2:49PM EDT | 2024-10-18 | 0.34 | 0.36 | 0.40 | -0.02 | -5.56% | 10 | 8,778 | 24.24% |
| BMY241220C00055000 | 2024-05-10 12:13PM EDT | 2024-12-20 | 0.70 | 0.74 | 0.80 | +0.13 | +22.81% | 12 | 314 | 25.42% |
| BMY250117C00055000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 0.90 | 0.87 | 0.91 | +0.16 | +21.62% | 107 | 17,866 | 25.05% |
| BMY250516C00055000 | 2024-05-10 11:02AM EDT | 2025-05-16 | 1.50 | 1.42 | 1.78 | +0.10 | +7.14% | 4 | 460 | 26.93% |
| BMY250620C00055000 | 2024-05-10 1:21PM EDT | 2025-06-20 | 1.62 | 1.56 | 1.93 | +0.16 | +10.96% | 1 | 274 | 26.69% |
| BMY250815C00055000 | 2024-05-07 1:33PM EDT | 2025-08-15 | 1.71 | 1.78 | 2.62 | 0.00 | - | 46 | 114 | 28.92% |
| BMY251121C00055000 | 2024-05-10 1:06PM EDT | 2025-11-21 | 2.34 | 2.24 | 2.58 | +0.22 | +10.38% | 3 | 318 | 26.06% |
| BMY260116C00055000 | 2024-05-10 12:47PM EDT | 2026-01-16 | 2.75 | 2.60 | 2.89 | +0.28 | +11.34% | 8 | 8,910 | 26.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00055000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 11.10 | 9.95 | 10.15 | 0.00 | - | 1 | 1 | 82.81% |
| BMY240524P00055000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 10.70 | 8.05 | 10.15 | 0.00 | - | 1 | 0 | 58.59% |
| BMY240531P00055000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 9.90 | 8.90 | 11.50 | 0.00 | - | 10 | 0 | 52.15% |
| BMY240621P00055000 | 2024-05-10 1:12PM EDT | 2024-06-21 | 10.21 | 9.45 | 11.10 | -0.34 | -3.22% | 1 | 19 | 64.45% |
| BMY240719P00055000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 10.95 | 9.10 | 11.30 | 0.00 | - | - | 1 | 53.37% |
| BMY240816P00055000 | 2024-05-10 11:13AM EDT | 2024-08-16 | 10.45 | 9.05 | 11.45 | -1.00 | -8.73% | 3 | 1,157 | 47.22% |
| BMY240920P00055000 | 2024-04-29 10:57AM EDT | 2024-09-20 | 10.25 | 10.15 | 10.35 | 0.00 | - | 15 | 1,542 | 24.56% |
| BMY241018P00055000 | 2024-05-03 1:21PM EDT | 2024-10-18 | 11.45 | 9.30 | 10.50 | 0.00 | - | 12 | 911 | 24.93% |
| BMY241220P00055000 | 2024-04-30 3:54PM EDT | 2024-12-20 | 11.30 | 8.60 | 11.70 | 0.00 | - | - | 17 | 33.47% |
| BMY250117P00055000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 11.45 | 10.40 | 10.80 | 0.00 | - | 17 | 3,514 | 23.39% |
| BMY250516P00055000 | 2024-04-30 1:11PM EDT | 2025-05-16 | 11.18 | 10.85 | 11.20 | 0.00 | - | 6 | 259 | 22.47% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 6.95 | 10.55 | 11.40 | 0.00 | - | 10 | 255 | 22.89% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 2025-08-15 | 8.25 | 11.05 | 11.45 | 0.00 | - | 2 | 55 | 21.78% |
| BMY251121P00055000 | 2024-04-25 11:13AM EDT | 2025-11-21 | 11.65 | 10.30 | 11.75 | 0.00 | - | 1 | 18 | 21.47% |
| BMY260116P00055000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 11.90 | 11.60 | 12.80 | 0.00 | - | 1 | 1,403 | 25.66% |
© 2024 Yahoo. All rights reserved.