Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00045000 | 2024-04-17 2:33PM EDT | 2024-05-10 | 3.50 | 4.25 | 4.85 | 0.00 | - | 1 | 2 | 53.22% |
| BMY240517C00045000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 4.40 | 4.40 | 4.50 | +0.67 | +17.96% | 23 | 281 | 37.26% |
| BMY240621C00045000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 4.62 | 4.95 | 5.15 | +0.37 | +8.71% | 3 | 858 | 35.38% |
| BMY240816C00045000 | 2024-04-19 2:56PM EDT | 2024-08-16 | 5.55 | 5.45 | 5.60 | +0.55 | +11.00% | 4 | 2,987 | 30.57% |
| BMY240920C00045000 | 2024-04-19 10:22AM EDT | 2024-09-20 | 5.90 | 5.80 | 6.00 | +0.55 | +10.28% | 8 | 196 | 30.53% |
| BMY241018C00045000 | 2024-04-18 1:35PM EDT | 2024-10-18 | 5.40 | 5.15 | 6.20 | 0.00 | - | 3 | 46 | 29.74% |
| BMY250117C00045000 | 2024-04-19 2:09PM EDT | 2025-01-17 | 6.80 | 6.75 | 7.00 | +0.30 | +4.62% | 42 | 1,599 | 29.59% |
| BMY250516C00045000 | 2024-04-17 10:00AM EDT | 2025-05-16 | 7.10 | 7.25 | 8.15 | 0.00 | - | 2 | 59 | 30.93% |
| BMY250620C00045000 | 2024-04-16 12:08PM EDT | 2025-06-20 | 7.60 | 7.75 | 8.20 | 0.00 | - | 3 | 6 | 29.90% |
| BMY250815C00045000 | 2024-03-22 2:02PM EDT | 2025-08-15 | 9.80 | 6.15 | 8.50 | 0.00 | - | 2 | 225 | 29.57% |
| BMY251121C00045000 | 2024-04-16 12:56PM EDT | 2025-11-21 | 8.50 | 7.80 | 9.15 | 0.00 | - | 1 | 107 | 29.83% |
| BMY260116C00045000 | 2024-04-18 12:05PM EDT | 2026-01-16 | 8.55 | 8.65 | 10.45 | 0.00 | - | 4 | 498 | 33.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00045000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.11 | -0.10 | -52.63% | 15 | 1,119 | 43.95% |
| BMY240503P00045000 | 2024-04-19 1:34PM EDT | 2024-05-03 | 0.19 | 0.14 | 0.19 | -0.07 | -26.92% | 27 | 23 | 35.94% |
| BMY240510P00045000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.35 | 0.21 | 0.25 | 0.00 | - | 5 | 42 | 31.93% |
| BMY240517P00045000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.32 | -0.12 | -28.57% | 2,185 | 2,806 | 29.98% |
| BMY240524P00045000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 0.30 | 0.33 | 0.39 | -0.26 | -46.43% | 23 | 47 | 28.76% |
| BMY240531P00045000 | 2024-04-19 12:58PM EDT | 2024-05-31 | 0.49 | 0.39 | 0.49 | -0.03 | -5.77% | 5 | 77 | 28.61% |
| BMY240621P00045000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 0.63 | 0.61 | 0.65 | -0.18 | -22.22% | 69 | 4,836 | 26.25% |
| BMY240816P00045000 | 2024-04-19 2:58PM EDT | 2024-08-16 | 1.29 | 1.26 | 1.30 | -0.20 | -13.42% | 499 | 2,526 | 26.62% |
| BMY240920P00045000 | 2024-04-19 11:45AM EDT | 2024-09-20 | 1.63 | 1.50 | 1.54 | -0.10 | -5.78% | 3 | 2,354 | 25.68% |
| BMY241018P00045000 | 2024-04-19 12:20PM EDT | 2024-10-18 | 1.94 | 1.79 | 1.86 | -0.18 | -8.49% | 2 | 298 | 26.34% |
| BMY250117P00045000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 2.53 | 2.49 | 2.57 | -0.23 | -8.33% | 16 | 6,777 | 26.31% |
| BMY250516P00045000 | 2024-04-12 1:50PM EDT | 2025-05-16 | 3.25 | 2.46 | 3.30 | 0.00 | - | 1 | 523 | 25.97% |
| BMY250620P00045000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 3.52 | 3.30 | 3.65 | +0.02 | +0.57% | 300 | 1,209 | 26.71% |
| BMY250815P00045000 | 2024-04-17 12:55PM EDT | 2025-08-15 | 4.05 | 3.60 | 3.80 | 0.00 | - | 38 | 943 | 25.85% |
| BMY251121P00045000 | 2024-04-18 11:09AM EDT | 2025-11-21 | 4.40 | 4.05 | 4.25 | 0.00 | - | 1 | 1,320 | 25.57% |
| BMY260116P00045000 | 2024-04-18 11:41AM EDT | 2026-01-16 | 4.70 | 4.35 | 4.80 | 0.00 | - | 3 | 3,236 | 26.75% |
© 2024 Yahoo. All rights reserved.