Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00048000 | 2024-06-04 10:27AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 461 | 82.03% |
| BMY240614C00048000 | 2024-05-31 2:55PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.46 | 0.00 | - | 12 | 389 | 70.51% |
| BMY240621C00048000 | 2024-06-05 3:20PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 17 | 2,561 | 37.11% |
| BMY240628C00048000 | 2024-06-04 1:54PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.20 | 0.00 | - | 50 | 82 | 43.56% |
| BMY240705C00048000 | 2024-05-30 1:26PM EDT | 2024-07-05 | 0.03 | 0.00 | 1.30 | 0.00 | - | 100 | 100 | 54.83% |
| BMY240719C00048000 | 2024-06-05 3:11PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 68 | 1,524 | 25.20% |
| BMY240816C00048000 | 2024-06-05 12:06PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.28 | -0.07 | -21.21% | 1 | 695 | 27.34% |
| BMY240920C00048000 | 2024-06-05 10:18AM EDT | 2024-09-20 | 0.43 | 0.46 | 0.50 | -0.15 | -25.86% | 597 | 854 | 26.81% |
| BMY241018C00048000 | 2024-06-05 1:23PM EDT | 2024-10-18 | 0.62 | 0.60 | 0.65 | -0.09 | -12.68% | 3 | 759 | 26.17% |
| BMY241115C00048000 | 2024-06-05 12:56PM EDT | 2024-11-15 | 0.84 | 0.80 | 0.87 | -0.21 | -20.00% | 3 | 199 | 26.61% |
| BMY241220C00048000 | 2024-06-03 10:14AM EDT | 2024-12-20 | 1.38 | 0.96 | 1.21 | 0.00 | - | 5 | 859 | 27.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00048000 | 2024-05-24 10:07AM EDT | 2024-06-07 | 6.80 | 5.65 | 7.50 | 0.00 | - | 1 | 0 | 184.96% |
| BMY240614P00048000 | 2024-05-08 10:51AM EDT | 2024-06-14 | 4.08 | 5.65 | 6.90 | 0.00 | - | - | 0 | 61.91% |
| BMY240621P00048000 | 2024-06-04 3:11PM EDT | 2024-06-21 | 6.40 | 5.25 | 8.85 | 0.00 | - | 110 | 1,428 | 57.23% |
| BMY240712P00048000 | 2024-05-30 2:23PM EDT | 2024-07-12 | 7.78 | 5.85 | 8.25 | 0.00 | - | 2 | 2 | 69.78% |
| BMY240719P00048000 | 2024-05-30 10:47AM EDT | 2024-07-19 | 7.90 | 7.05 | 7.25 | 0.00 | - | 1 | 22 | 41.31% |
| BMY240816P00048000 | 2024-06-05 10:18AM EDT | 2024-08-16 | 7.50 | 7.15 | 7.35 | +0.87 | +13.12% | 5 | 86 | 34.55% |
| BMY240920P00048000 | 2024-05-31 11:31AM EDT | 2024-09-20 | 7.70 | 7.25 | 7.40 | 0.00 | - | 11 | 3,728 | 29.25% |
| BMY241018P00048000 | 2024-05-24 12:14PM EDT | 2024-10-18 | 7.31 | 7.50 | 7.70 | 0.00 | - | 6 | 1,106 | 30.18% |
| BMY241220P00048000 | 2024-05-23 1:20PM EDT | 2024-12-20 | 7.30 | 7.65 | 7.95 | 0.00 | - | 9 | 586 | 27.56% |
© 2024 Yahoo. All rights reserved.