Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00042000 | 2024-05-02 10:43AM EDT | 2024-05-10 | 2.38 | 1.99 | 2.29 | +0.50 | +26.60% | 2 | 2 | 48.44% |
| BMY240517C00042000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 2.49 | 2.17 | 2.41 | +0.31 | +14.22% | 10 | 67 | 36.43% |
| BMY240524C00042000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 3.63 | 2.32 | 2.44 | 0.00 | - | 1 | 1 | 29.88% |
| BMY240614C00042000 | 2024-05-02 3:22PM EDT | 2024-06-14 | 2.78 | 2.70 | 2.92 | 0.00 | - | - | 4 | 30.52% |
| BMY240621C00042000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 3.10 | 2.87 | 2.91 | +0.34 | +12.32% | 10 | 107 | 27.98% |
| BMY240719C00042000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.20 | 0.00 | - | - | 21 | 26.25% |
| BMY240816C00042000 | 2024-05-02 12:32PM EDT | 2024-08-16 | 3.60 | 3.45 | 3.60 | 0.00 | - | - | 22 | 27.08% |
| BMY240920C00042000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 4.00 | 3.90 | 4.00 | +0.15 | +3.90% | 14 | 313 | 27.37% |
| BMY241018C00042000 | 2024-05-03 9:42AM EDT | 2024-10-18 | 4.35 | 4.10 | 4.25 | -0.65 | -13.00% | 1 | 4,496 | 27.20% |
| BMY241220C00042000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 4.65 | 4.70 | 4.80 | 0.00 | - | 73 | 585 | 27.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00042000 | 2024-05-06 10:01AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 8 | 115 | 25.00% |
| BMY240517P00042000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 14 | 158 | 23.73% |
| BMY240524P00042000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.26 | 0.20 | 0.23 | 0.00 | - | 15 | 174 | 22.95% |
| BMY240531P00042000 | 2024-05-06 10:14AM EDT | 2024-05-31 | 0.24 | 0.27 | 0.30 | -0.08 | -25.00% | 15 | 206 | 21.83% |
| BMY240607P00042000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 0.42 | 0.36 | 0.40 | 0.00 | - | 7 | 42 | 21.97% |
| BMY240614P00042000 | 2024-05-06 9:41AM EDT | 2024-06-14 | 0.40 | 0.46 | 0.52 | -0.11 | -21.57% | 1 | 17 | 22.58% |
| BMY240621P00042000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 0.45 | 0.53 | 0.56 | -0.14 | -23.73% | 23 | 9,851 | 21.63% |
| BMY240719P00042000 | 2024-05-06 11:14AM EDT | 2024-07-19 | 1.02 | 0.99 | 1.02 | -0.03 | -2.86% | 11 | 140 | 23.85% |
| BMY240816P00042000 | 2024-05-06 9:45AM EDT | 2024-08-16 | 1.40 | 1.37 | 1.42 | -0.11 | -7.28% | 82 | 506 | 25.10% |
| BMY240920P00042000 | 2024-05-06 11:44AM EDT | 2024-09-20 | 1.65 | 1.62 | 1.65 | -0.10 | -5.71% | 1 | 1,357 | 24.00% |
| BMY241018P00042000 | 2024-05-06 11:36AM EDT | 2024-10-18 | 2.04 | 2.00 | 2.05 | -0.06 | -2.86% | 7 | 894 | 25.51% |
| BMY241220P00042000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 2.38 | 2.44 | 2.48 | -0.19 | -7.39% | 4 | 282 | 25.00% |
© 2024 Yahoo. All rights reserved.