Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00035000 | 2024-04-22 1:26PM EDT | 2024-05-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BMY240531C00035000 | 2024-04-26 11:43AM EDT | 2024-05-31 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMY240816C00035000 | 2024-05-08 1:29PM EDT | 2024-08-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 41 | 54 | 0.00% |
| BMY240920C00035000 | 2024-04-30 2:24PM EDT | 2024-09-20 | 10.07 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| BMY241018C00035000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| BMY241220C00035000 | 2024-05-08 11:24AM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 160 | 69 | 0.00% |
| BMY250117C00035000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| BMY250516C00035000 | 2024-05-01 3:13PM EDT | 2025-05-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| BMY250620C00035000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BMY250815C00035000 | 2024-04-25 1:05PM EDT | 2025-08-15 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BMY251121C00035000 | 2024-05-06 1:59PM EDT | 2025-11-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 17 | 101 | 0.00% |
| BMY260116C00035000 | 2024-05-08 12:25PM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 21 | 225 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00035000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 499 | 50.00% |
| BMY240517P00035000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 25.00% |
| BMY240524P00035000 | 2024-05-03 11:46AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BMY240531P00035000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 9 | 25.00% |
| BMY240621P00035000 | 2024-05-08 1:42PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 1,682 | 12.50% |
| BMY240719P00035000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BMY240816P00035000 | 2024-05-08 12:19PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| BMY240920P00035000 | 2024-05-08 2:43PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 6.25% |
| BMY241018P00035000 | 2024-05-07 11:26AM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,318 | 6.25% |
| BMY241220P00035000 | 2024-05-08 1:24PM EDT | 2024-12-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,388 | 6.25% |
| BMY250117P00035000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 6,125 | 6.25% |
| BMY250516P00035000 | 2024-05-06 3:10PM EDT | 2025-05-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 6.25% |
| BMY250620P00035000 | 2024-05-06 3:32PM EDT | 2025-06-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| BMY250815P00035000 | 2024-05-03 10:54AM EDT | 2025-08-15 | 1.77 | 0.00 | 0.00 | 0.00 | - | 42 | 84 | 6.25% |
| BMY251121P00035000 | 2024-04-25 3:39PM EDT | 2025-11-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 32 | 202 | 3.13% |
| BMY260116P00035000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 31 | 548 | 3.13% |
© 2024 Yahoo. All rights reserved.