Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00040000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 4.65 | 4.10 | 4.25 | +0.74 | +18.93% | 9 | 145 | 50.59% |
| BMY240531C00040000 | 2024-05-01 10:28AM EDT | 2024-05-31 | 4.90 | 4.25 | 4.35 | 0.00 | - | 1 | 10 | 37.99% |
| BMY240607C00040000 | 2024-04-26 9:38AM EDT | 2024-06-07 | 5.00 | 4.30 | 4.50 | 0.00 | - | 40 | 40 | 38.09% |
| BMY240621C00040000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 4.38 | 4.50 | 4.60 | 0.00 | - | 1,010 | 1,323 | 34.18% |
| BMY240719C00040000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 4.75 | 4.70 | 4.85 | 0.00 | - | 2 | 17 | 31.32% |
| BMY240816C00040000 | 2024-05-06 10:46AM EDT | 2024-08-16 | 5.10 | 4.95 | 5.05 | +0.17 | +3.45% | 251 | 978 | 29.47% |
| BMY240920C00040000 | 2024-05-01 12:41PM EDT | 2024-09-20 | 5.65 | 5.30 | 5.45 | 0.00 | - | 2 | 411 | 30.01% |
| BMY241018C00040000 | 2024-05-03 2:14PM EDT | 2024-10-18 | 5.43 | 5.50 | 6.10 | 0.00 | - | 2 | 61 | 33.79% |
| BMY241220C00040000 | 2024-05-02 12:41PM EDT | 2024-12-20 | 6.10 | 5.95 | 6.10 | 0.00 | - | 1 | 22 | 28.77% |
| BMY250117C00040000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 6.09 | 6.10 | 6.20 | 0.00 | - | 22 | 1,001 | 27.93% |
| BMY250516C00040000 | 2024-05-01 3:28PM EDT | 2025-05-16 | 7.20 | 6.70 | 6.90 | 0.00 | - | 1 | 146 | 27.54% |
| BMY250620C00040000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 6.95 | 6.90 | 7.15 | 0.00 | - | 10 | 121 | 27.84% |
| BMY250815C00040000 | 2024-04-25 10:56AM EDT | 2025-08-15 | 8.32 | 7.15 | 7.40 | 0.00 | - | 1 | 8 | 27.52% |
| BMY251121C00040000 | 2024-05-02 3:58PM EDT | 2025-11-21 | 7.59 | 7.55 | 7.95 | 0.00 | - | 1 | 24 | 27.81% |
| BMY260116C00040000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 8.30 | 7.70 | 8.20 | +0.47 | +6.00% | 241 | 2,048 | 27.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00040000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 152 | 46.88% |
| BMY240517P00040000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 0.02 | 0.03 | 0.11 | -0.02 | -50.00% | 4 | 203 | 37.70% |
| BMY240524P00040000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.14 | 0.00 | - | 12 | 25 | 31.84% |
| BMY240531P00040000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.14 | 0.06 | 0.10 | 0.00 | - | 11 | 36 | 25.00% |
| BMY240607P00040000 | 2024-05-03 12:45PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.14 | 0.00 | - | 1 | 22 | 24.12% |
| BMY240614P00040000 | 2024-05-02 9:51AM EDT | 2024-06-14 | 0.32 | 0.15 | 0.21 | 0.00 | - | - | 10 | 24.61% |
| BMY240621P00040000 | 2024-05-06 10:31AM EDT | 2024-06-21 | 0.18 | 0.19 | 0.22 | -0.07 | -28.00% | 28 | 3,092 | 23.05% |
| BMY240719P00040000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.60 | 0.49 | 0.51 | 0.00 | - | 1 | 1,916 | 24.41% |
| BMY240816P00040000 | 2024-05-03 1:26PM EDT | 2024-08-16 | 0.87 | 0.80 | 0.83 | 0.00 | - | 54 | 653 | 25.68% |
| BMY240920P00040000 | 2024-05-02 10:33AM EDT | 2024-09-20 | 1.00 | 1.00 | 1.05 | -0.15 | -13.04% | 2 | 2,714 | 24.83% |
| BMY241018P00040000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 1.30 | 1.33 | 1.37 | -0.11 | -7.80% | 1 | 1,054 | 26.00% |
| BMY241220P00040000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 1.71 | 1.73 | 1.88 | -0.14 | -7.57% | 21 | 1,101 | 26.50% |
| BMY250117P00040000 | 2024-05-06 10:43AM EDT | 2025-01-17 | 1.98 | 1.97 | 2.02 | -0.07 | -3.41% | 14 | 11,048 | 26.12% |
| BMY250516P00040000 | 2024-05-03 10:54AM EDT | 2025-05-16 | 2.83 | 2.56 | 2.71 | 0.00 | - | 85 | 2,153 | 26.03% |
| BMY250620P00040000 | 2024-05-01 3:31PM EDT | 2025-06-20 | 2.78 | 2.71 | 2.88 | 0.00 | - | 102 | 670 | 25.92% |
| BMY250815P00040000 | 2024-05-02 3:22PM EDT | 2025-08-15 | 3.43 | 3.05 | 3.20 | 0.00 | - | 2 | 351 | 26.12% |
| BMY251121P00040000 | 2024-05-02 9:41AM EDT | 2025-11-21 | 3.70 | 3.45 | 3.65 | 0.00 | - | 1 | 305 | 26.04% |
| BMY260116P00040000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 3.75 | 3.70 | 4.00 | -0.20 | -5.06% | 5 | 3,351 | 26.53% |
© 2024 Yahoo. All rights reserved.