Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00057500 | 2024-04-23 3:13PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.08 | 0.00 | - | 199 | 4,848 | 35.74% |
| BMY240621C00057500 | 2024-04-23 3:28PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 118 | 6,245 | 24.76% |
| BMY240816C00057500 | 2024-04-23 3:16PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.46 | -0.03 | -6.67% | 30 | 2,291 | 24.83% |
| BMY240920C00057500 | 2024-04-23 3:56PM EDT | 2024-09-20 | 0.63 | 0.60 | 0.66 | -0.08 | -11.27% | 6 | 2,080 | 24.41% |
| BMY241018C00057500 | 2024-04-22 10:13AM EDT | 2024-10-18 | 0.90 | 0.71 | 0.81 | 0.00 | - | 8 | 2,337 | 24.05% |
| BMY241220C00057500 | 2024-04-22 11:38AM EDT | 2024-12-20 | 1.40 | 1.22 | 1.30 | 0.00 | - | 3 | 9 | 24.84% |
| BMY250117C00057500 | 2024-04-23 12:36PM EDT | 2025-01-17 | 1.48 | 1.18 | 1.45 | -0.10 | -6.33% | 3 | 3,372 | 24.63% |
| BMY250516C00057500 | 2024-04-23 2:26PM EDT | 2025-05-16 | 2.25 | 2.13 | 2.28 | -0.12 | -5.06% | 50 | 267 | 25.34% |
| BMY250620C00057500 | 2024-04-12 3:27PM EDT | 2025-06-20 | 1.91 | 2.16 | 2.63 | 0.00 | - | 2 | 65 | 26.11% |
| BMY250815C00057500 | 2024-03-12 1:08PM EDT | 2025-08-15 | 5.00 | 1.83 | 3.80 | 0.00 | - | 21 | 40 | 30.11% |
| BMY251121C00057500 | 2024-04-19 3:13PM EDT | 2025-11-21 | 3.51 | 2.86 | 3.65 | 0.00 | - | 2 | 232 | 26.80% |
| BMY260116C00057500 | 2024-04-19 3:50PM EDT | 2026-01-16 | 3.90 | 3.45 | 3.95 | 0.00 | - | 1 | 866 | 26.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00057500 | 2024-04-19 2:36PM EDT | 2024-05-17 | 8.55 | 6.95 | 10.10 | 0.00 | - | 340 | 248 | 85.94% |
| BMY240621P00057500 | 2024-04-23 12:01PM EDT | 2024-06-21 | 8.11 | 7.40 | 9.75 | -0.06 | -0.73% | 1 | 243 | 49.27% |
| BMY240816P00057500 | 2024-04-22 1:11PM EDT | 2024-08-16 | 8.50 | 7.45 | 10.25 | 0.00 | - | 4 | 720 | 40.89% |
| BMY240920P00057500 | 2024-04-05 2:47PM EDT | 2024-09-20 | 7.00 | 7.85 | 8.90 | 0.00 | - | 2 | 480 | 20.75% |
| BMY241018P00057500 | 2024-04-17 11:58AM EDT | 2024-10-18 | 10.00 | 7.90 | 9.15 | 0.00 | - | 2 | 213 | 22.19% |
| BMY250117P00057500 | 2024-04-22 12:44PM EDT | 2025-01-17 | 9.38 | 7.75 | 10.25 | 0.00 | - | 10 | 3,041 | 26.76% |
| BMY250516P00057500 | 2024-04-18 11:54AM EDT | 2025-05-16 | 10.60 | 9.75 | 10.15 | 0.00 | - | 10 | 229 | 21.69% |
| BMY250620P00057500 | 2024-04-22 12:44PM EDT | 2025-06-20 | 9.78 | 9.90 | 10.20 | 0.00 | - | 10 | 10 | 21.07% |
| BMY250815P00057500 | 2024-04-22 11:22AM EDT | 2025-08-15 | 10.15 | 10.05 | 10.50 | 0.00 | - | 1 | 5 | 21.36% |
| BMY251121P00057500 | 2023-12-07 3:14PM EDT | 2025-11-21 | 10.40 | 8.30 | 10.45 | 0.00 | - | 1 | 2 | 19.24% |
| BMY260116P00057500 | 2024-04-04 10:07AM EDT | 2026-01-16 | 9.20 | 10.60 | 11.25 | 0.00 | - | 1 | 51 | 21.85% |
© 2024 Yahoo. All rights reserved.