Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00045000 | 2024-06-04 3:39PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 981 | 25.00% |
| BMY240614C00045000 | 2024-06-03 2:56PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 1,027 | 12.50% |
| BMY240621C00045000 | 2024-06-04 3:59PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 9,335 | 12.50% |
| BMY240628C00045000 | 2024-06-04 3:25PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 278 | 6.25% |
| BMY240705C00045000 | 2024-06-04 1:27PM EDT | 2024-07-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 6.25% |
| BMY240712C00045000 | 2024-06-03 2:48PM EDT | 2024-07-12 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 6.25% |
| BMY240719C00045000 | 2024-06-04 3:57PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 121 | 3,479 | 6.25% |
| BMY240816C00045000 | 2024-06-04 3:02PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 6,787 | 3.13% |
| BMY240920C00045000 | 2024-06-04 12:38PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 24 | 1,322 | 3.13% |
| BMY241018C00045000 | 2024-06-03 11:29AM EDT | 2024-10-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 591 | 3.13% |
| BMY241115C00045000 | 2024-05-31 2:08PM EDT | 2024-11-15 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 3.13% |
| BMY241220C00045000 | 2024-06-04 1:13PM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 412 | 3.13% |
| BMY250117C00045000 | 2024-06-04 2:46PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 80 | 3,577 | 3.13% |
| BMY250321C00045000 | 2024-05-31 12:59PM EDT | 2025-03-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 126 | 371 | 1.56% |
| BMY250516C00045000 | 2024-06-04 10:32AM EDT | 2025-05-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 1.56% |
| BMY250620C00045000 | 2024-06-04 2:31PM EDT | 2025-06-20 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 1.56% |
| BMY250815C00045000 | 2024-06-03 11:13AM EDT | 2025-08-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 1.56% |
| BMY251121C00045000 | 2024-05-31 2:34PM EDT | 2025-11-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,693 | 1.56% |
| BMY260116C00045000 | 2024-06-04 9:32AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,304 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00045000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240614P00045000 | 2024-05-31 12:20PM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BMY240621P00045000 | 2024-06-04 1:21PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 54 | 2,469 | 0.00% |
| BMY240628P00045000 | 2024-06-04 10:17AM EDT | 2024-06-28 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BMY240719P00045000 | 2024-06-04 9:38AM EDT | 2024-07-19 | 4.04 | 0.00 | 0.00 | 0.00 | - | 10 | 438 | 0.00% |
| BMY240816P00045000 | 2024-06-04 2:48PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 3,791 | 0.00% |
| BMY240920P00045000 | 2024-06-03 9:39AM EDT | 2024-09-20 | 4.58 | 0.00 | 0.00 | 0.00 | - | 6 | 4,478 | 0.00% |
| BMY241018P00045000 | 2024-06-03 2:36PM EDT | 2024-10-18 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 971 | 0.00% |
| BMY241115P00045000 | 2024-05-30 9:30AM EDT | 2024-11-15 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| BMY241220P00045000 | 2024-06-04 11:17AM EDT | 2024-12-20 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 0.00% |
| BMY250117P00045000 | 2024-06-04 9:31AM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8,842 | 0.00% |
| BMY250321P00045000 | 2024-05-28 1:10PM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| BMY250516P00045000 | 2024-05-29 10:55AM EDT | 2025-05-16 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 0.00% |
| BMY250620P00045000 | 2024-06-04 12:27PM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,505 | 4,427 | 0.00% |
| BMY250815P00045000 | 2024-05-13 10:01AM EDT | 2025-08-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 962 | 0.00% |
| BMY251121P00045000 | 2024-06-03 10:41AM EDT | 2025-11-21 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,474 | 0.00% |
| BMY260116P00045000 | 2024-06-04 9:32AM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 5,970 | 0.00% |
© 2024 Yahoo. All rights reserved.