Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00042000 | 2024-05-22 3:41PM EDT | 2024-05-24 | 0.52 | 0.49 | 0.64 | 0.00 | - | 101 | 244 | 36.13% |
| BMY240531C00042000 | 2024-05-22 2:48PM EDT | 2024-05-31 | 0.83 | 0.77 | 0.88 | +0.11 | +15.28% | 93 | 182 | 26.37% |
| BMY240607C00042000 | 2024-05-22 2:29PM EDT | 2024-06-07 | 1.07 | 0.75 | 1.05 | +0.12 | +12.63% | 6 | 4 | 24.71% |
| BMY240614C00042000 | 2024-05-22 9:44AM EDT | 2024-06-14 | 1.10 | 1.14 | 1.25 | -0.03 | -2.65% | 20 | 29 | 25.39% |
| BMY240621C00042000 | 2024-05-22 3:41PM EDT | 2024-06-21 | 1.30 | 1.31 | 1.38 | +0.02 | +1.56% | 45 | 388 | 24.93% |
| BMY240719C00042000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 1.63 | 1.61 | 1.66 | +0.03 | +1.87% | 170 | 393 | 22.12% |
| BMY240816C00042000 | 2024-05-22 2:16PM EDT | 2024-08-16 | 2.30 | 2.10 | 4.25 | +0.08 | +3.60% | 81 | 69 | 50.05% |
| BMY240920C00042000 | 2024-05-21 1:44PM EDT | 2024-09-20 | 2.73 | 2.67 | 2.74 | 0.00 | - | 7 | 355 | 26.51% |
| BMY241018C00042000 | 2024-05-22 3:19PM EDT | 2024-10-18 | 3.00 | 2.87 | 2.99 | 0.00 | - | 71 | 4,611 | 26.22% |
| BMY241220C00042000 | 2024-05-21 2:46PM EDT | 2024-12-20 | 3.80 | 3.45 | 3.90 | +0.14 | +3.83% | 1 | 587 | 29.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00042000 | 2024-05-22 3:07PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 447 | 621 | 25.00% |
| BMY240531P00042000 | 2024-05-22 3:46PM EDT | 2024-05-31 | 0.38 | 0.36 | 0.39 | +0.01 | +2.70% | 175 | 462 | 20.56% |
| BMY240607P00042000 | 2024-05-22 3:32PM EDT | 2024-06-07 | 0.51 | 0.38 | 0.59 | 0.00 | - | 49 | 137 | 21.24% |
| BMY240614P00042000 | 2024-05-22 3:31PM EDT | 2024-06-14 | 0.65 | 0.64 | 0.70 | +0.01 | +1.56% | 6 | 147 | 20.36% |
| BMY240621P00042000 | 2024-05-22 2:49PM EDT | 2024-06-21 | 0.74 | 0.76 | 0.80 | -0.03 | -3.90% | 84 | 10,443 | 19.92% |
| BMY240628P00042000 | 2024-05-22 2:02PM EDT | 2024-06-28 | 0.77 | 0.71 | 0.90 | -0.08 | -9.41% | 13 | 82 | 19.83% |
| BMY240719P00042000 | 2024-05-22 12:06PM EDT | 2024-07-19 | 1.28 | 1.34 | 1.39 | -0.09 | -6.57% | 17 | 2,520 | 23.19% |
| BMY240816P00042000 | 2024-05-22 3:47PM EDT | 2024-08-16 | 1.90 | 1.86 | 1.91 | +0.02 | +1.06% | 96 | 1,590 | 25.44% |
| BMY240920P00042000 | 2024-05-22 2:29PM EDT | 2024-09-20 | 2.09 | 2.14 | 2.25 | -0.01 | -0.48% | 78 | 1,767 | 24.98% |
| BMY241018P00042000 | 2024-05-22 3:03PM EDT | 2024-10-18 | 2.60 | 2.59 | 2.66 | 0.00 | - | 75 | 2,037 | 26.34% |
| BMY241220P00042000 | 2024-05-22 3:19PM EDT | 2024-12-20 | 3.05 | 2.88 | 3.15 | +0.30 | +10.91% | 411 | 387 | 25.93% |
© 2024 Yahoo. All rights reserved.