Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419C00070000 | 2024-04-15 11:29AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 250.00% |
| BMY240426C00070000 | 2024-03-19 11:12AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 108 | 87.50% |
| BMY240517C00070000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 8 | 56.25% |
| BMY240621C00070000 | 2024-04-10 11:52AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 1,501 | 42.58% |
| BMY240816C00070000 | 2024-04-12 11:50AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.22 | 0.00 | - | 31 | 46 | 37.70% |
| BMY240920C00070000 | 2024-04-18 2:53PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 2 | 1,150 | 27.93% |
| BMY241018C00070000 | 2024-04-15 9:31AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.31 | 0.00 | - | 3 | 27 | 32.72% |
| BMY250117C00070000 | 2024-04-17 2:27PM EDT | 2025-01-17 | 0.23 | 0.24 | 0.29 | -0.01 | -4.17% | 1 | 2,079 | 26.37% |
| BMY250516C00070000 | 2024-04-17 12:54PM EDT | 2025-05-16 | 0.55 | 0.48 | 1.04 | 0.00 | - | 1 | 352 | 30.13% |
| BMY250620C00070000 | 2024-04-11 9:45AM EDT | 2025-06-20 | 0.82 | 0.00 | 0.77 | 0.00 | - | 4 | 39 | 26.54% |
| BMY250815C00070000 | 2024-04-12 2:26PM EDT | 2025-08-15 | 0.90 | 0.78 | 0.91 | 0.00 | - | 1 | 36 | 26.12% |
| BMY251121C00070000 | 2024-04-12 1:34PM EDT | 2025-11-21 | 1.20 | 0.99 | 1.76 | 0.00 | - | 1 | 214 | 29.27% |
| BMY260116C00070000 | 2024-04-17 10:18AM EDT | 2026-01-16 | 1.43 | 1.37 | 1.54 | 0.00 | - | 2 | 1,197 | 26.72% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240419P00070000 | 2024-04-11 3:18PM EDT | 2024-04-19 | 20.65 | 21.55 | 22.55 | 0.00 | - | 20 | 0 | 453.91% |
| BMY240621P00070000 | 2024-04-18 3:03PM EDT | 2024-06-21 | 21.70 | 21.55 | 22.75 | -0.30 | -1.36% | 62 | 29 | 60.06% |
| BMY240816P00070000 | 2024-04-09 10:43AM EDT | 2024-08-16 | 17.60 | 21.55 | 22.05 | 0.00 | - | 1 | 0 | 41.50% |
| BMY240920P00070000 | 2024-04-11 3:22PM EDT | 2024-09-20 | 20.29 | 21.55 | 23.50 | 0.00 | - | 84 | 41 | 57.20% |
| BMY250117P00070000 | 2024-04-18 3:33PM EDT | 2025-01-17 | 21.85 | 21.55 | 23.10 | -0.60 | -2.67% | 580 | 193 | 39.59% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 2025-05-16 | 18.70 | 21.30 | 22.35 | 0.00 | - | - | 0 | 26.56% |
| BMY250815P00070000 | 2024-04-11 3:10PM EDT | 2025-08-15 | 20.50 | 20.35 | 23.95 | 0.00 | - | - | 0 | 35.12% |
| BMY260116P00070000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 21.65 | 19.80 | 23.50 | +3.15 | +17.03% | 1 | 19 | 28.25% |
© 2024 Yahoo. All rights reserved.