Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:43.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00043000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,415 | 1,343 | 6.25% |
| BMY240531C00043000 | 2024-05-22 3:54PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 323 | 381 | 3.13% |
| BMY240607C00043000 | 2024-05-22 3:54PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | 164 | 154 | 3.13% |
| BMY240614C00043000 | 2024-05-22 3:40PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 54 | 140 | 1.56% |
| BMY240621C00043000 | 2024-05-22 3:28PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 392 | 2,831 | 1.56% |
| BMY240628C00043000 | 2024-05-22 10:52AM EDT | 2024-06-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 33 | 43 | 1.56% |
| BMY240719C00043000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 201 | 1,120 | 1.56% |
| BMY240816C00043000 | 2024-05-22 3:49PM EDT | 2024-08-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 33 | 377 | 0.78% |
| BMY240920C00043000 | 2024-05-22 3:42PM EDT | 2024-09-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 190 | 768 | 0.78% |
| BMY241018C00043000 | 2024-05-22 12:07PM EDT | 2024-10-18 | 2.51 | 0.00 | 0.00 | 0.00 | - | 280 | 586 | 0.78% |
| BMY241220C00043000 | 2024-05-21 1:29PM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.78% |
| BMY250117C00043000 | 2024-05-22 2:53PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 646 | 0.78% |
| BMY250516C00043000 | 2024-05-21 9:33AM EDT | 2025-05-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.39% |
| BMY250815C00043000 | 2024-05-22 9:30AM EDT | 2025-08-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 0.39% |
| BMY260116C00043000 | 2024-05-22 4:05PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,392 | 6,146 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00043000 | 2024-05-22 2:36PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 1,082 | 0.00% |
| BMY240531P00043000 | 2024-05-22 2:09PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 65 | 631 | 0.00% |
| BMY240607P00043000 | 2024-05-22 1:03PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 54 | 387 | 0.00% |
| BMY240614P00043000 | 2024-05-22 1:00PM EDT | 2024-06-14 | 1.03 | 0.00 | 0.00 | 0.00 | - | 9 | 313 | 0.00% |
| BMY240621P00043000 | 2024-05-22 3:50PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 208 | 1,978 | 0.00% |
| BMY240628P00043000 | 2024-05-22 3:30PM EDT | 2024-06-28 | 1.31 | 0.00 | 0.00 | 0.00 | - | 47 | 301 | 0.00% |
| BMY240719P00043000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 110 | 1,666 | 0.00% |
| BMY240816P00043000 | 2024-05-22 3:35PM EDT | 2024-08-16 | 2.36 | 0.00 | 0.00 | 0.00 | - | 40 | 2,345 | 0.00% |
| BMY240920P00043000 | 2024-05-22 2:01PM EDT | 2024-09-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 23 | 3,156 | 0.00% |
| BMY241018P00043000 | 2024-05-22 3:41PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 121 | 3,331 | 0.00% |
| BMY241220P00043000 | 2024-05-22 2:21PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| BMY250117P00043000 | 2024-05-22 2:11PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 23 | 6,683 | 0.00% |
| BMY250516P00043000 | 2024-05-22 9:30AM EDT | 2025-05-16 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,363 | 0.00% |
| BMY250815P00043000 | 2024-05-21 9:30AM EDT | 2025-08-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| BMY260116P00043000 | 2024-05-22 3:45PM EDT | 2026-01-16 | 5.62 | 0.00 | 0.00 | 0.00 | - | 5 | 950 | 0.00% |
© 2024 Yahoo. All rights reserved.