Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00047000 | 2024-05-22 2:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 394 | 25.00% |
| BMY240531C00047000 | 2024-05-21 1:36PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 1,672 | 12.50% |
| BMY240607C00047000 | 2024-05-21 3:49PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 949 | 969 | 12.50% |
| BMY240614C00047000 | 2024-05-21 12:20PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 12.50% |
| BMY240621C00047000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 349 | 3,129 | 12.50% |
| BMY240628C00047000 | 2024-05-22 2:44PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| BMY240719C00047000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 427 | 2,265 | 6.25% |
| BMY240816C00047000 | 2024-05-22 3:37PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 98 | 852 | 6.25% |
| BMY240920C00047000 | 2024-05-22 1:06PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 308 | 719 | 6.25% |
| BMY241018C00047000 | 2024-05-22 2:26PM EDT | 2024-10-18 | 1.11 | 0.00 | 0.00 | 0.00 | - | 21 | 356 | 3.13% |
| BMY241220C00047000 | 2024-05-22 1:08PM EDT | 2024-12-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 2,337 | 3.13% |
| BMY250117C00047000 | 2024-05-22 3:41PM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 68 | 1,756 | 3.13% |
| BMY250516C00047000 | 2024-05-21 1:41PM EDT | 2025-05-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 3.13% |
| BMY250815C00047000 | 2024-05-21 12:33PM EDT | 2025-08-15 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
| BMY260116C00047000 | 2024-05-22 10:07AM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,888 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00047000 | 2024-05-22 3:46PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 108 | 22 | 0.00% |
| BMY240531P00047000 | 2024-05-21 9:40AM EDT | 2024-05-31 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BMY240607P00047000 | 2024-05-17 12:23PM EDT | 2024-06-07 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BMY240614P00047000 | 2024-05-09 11:32AM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BMY240621P00047000 | 2024-05-22 12:43PM EDT | 2024-06-21 | 4.46 | 0.00 | 0.00 | 0.00 | - | 23 | 3,423 | 0.00% |
| BMY240628P00047000 | 2024-05-22 10:08AM EDT | 2024-06-28 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240719P00047000 | 2024-05-22 3:11PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| BMY240816P00047000 | 2024-05-22 10:45AM EDT | 2024-08-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| BMY240920P00047000 | 2024-05-22 3:47PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 541 | 2,538 | 0.00% |
| BMY241018P00047000 | 2024-05-22 9:30AM EDT | 2024-10-18 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 0.00% |
| BMY241220P00047000 | 2024-05-21 9:45AM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 0.00% |
| BMY250117P00047000 | 2024-05-22 11:50AM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,667 | 0.00% |
| BMY250516P00047000 | 2024-05-20 3:49PM EDT | 2025-05-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,125 | 0.00% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 2025-08-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 0.00% |
| BMY260116P00047000 | 2024-05-22 11:13AM EDT | 2026-01-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 150 | 2,078 | 0.00% |
© 2024 Yahoo. All rights reserved.