Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:46.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00046000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 681 | 25.00% |
| BMY240531C00046000 | 2024-05-22 12:08PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 874 | 12.50% |
| BMY240607C00046000 | 2024-05-22 1:47PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 430 | 12.50% |
| BMY240614C00046000 | 2024-05-22 1:17PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 263 | 6.25% |
| BMY240621C00046000 | 2024-05-22 2:52PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,385 | 4,023 | 6.25% |
| BMY240628C00046000 | 2024-05-22 10:54AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 6.25% |
| BMY240719C00046000 | 2024-05-22 3:41PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 415 | 1,941 | 6.25% |
| BMY240816C00046000 | 2024-05-22 3:43PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 1,043 | 3.13% |
| BMY240920C00046000 | 2024-05-22 2:40PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 40 | 546 | 3.13% |
| BMY241018C00046000 | 2024-05-22 1:14PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 19 | 783 | 3.13% |
| BMY241220C00046000 | 2024-05-22 12:17PM EDT | 2024-12-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00046000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1,084 | 189 | 0.00% |
| BMY240531P00046000 | 2024-05-22 10:31AM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 0.00% |
| BMY240607P00046000 | 2024-05-20 1:23PM EDT | 2024-06-07 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BMY240614P00046000 | 2024-05-21 10:35AM EDT | 2024-06-14 | 3.19 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
| BMY240621P00046000 | 2024-05-22 12:17PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 4,242 | 0.00% |
| BMY240628P00046000 | 2024-05-22 3:56PM EDT | 2024-06-28 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BMY240719P00046000 | 2024-05-21 3:34PM EDT | 2024-07-19 | 4.06 | 0.00 | 0.00 | 0.00 | - | 587 | 707 | 0.00% |
| BMY240816P00046000 | 2024-05-21 1:04PM EDT | 2024-08-16 | 4.16 | 0.00 | 0.00 | 0.00 | - | 45 | 108 | 0.00% |
| BMY240920P00046000 | 2024-05-21 3:57PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,582 | 0.00% |
| BMY241018P00046000 | 2024-05-22 1:48PM EDT | 2024-10-18 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 0.00% |
| BMY241220P00046000 | 2024-05-22 3:01PM EDT | 2024-12-20 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
© 2024 Yahoo. All rights reserved.