Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00047000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 331 | 12.50% |
| BMY240517C00047000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 722 | 12.50% |
| BMY240524C00047000 | 2024-05-03 11:22AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 184 | 6.25% |
| BMY240531C00047000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 1,104 | 6.25% |
| BMY240607C00047000 | 2024-05-03 1:40PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 6.25% |
| BMY240614C00047000 | 2024-05-02 3:08PM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| BMY240621C00047000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,981 | 2,761 | 6.25% |
| BMY240719C00047000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 255 | 455 | 3.13% |
| BMY240816C00047000 | 2024-05-03 3:28PM EDT | 2024-08-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 3.13% |
| BMY240920C00047000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 26 | 312 | 3.13% |
| BMY241018C00047000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 1.82 | 0.00 | 0.00 | 0.00 | - | 13 | 146 | 3.13% |
| BMY241220C00047000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 62 | 2,300 | 1.56% |
| BMY250117C00047000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 125 | 542 | 1.56% |
| BMY250516C00047000 | 2024-05-03 2:56PM EDT | 2025-05-16 | 3.27 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 1.56% |
| BMY250815C00047000 | 2024-05-03 12:14PM EDT | 2025-08-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 1.56% |
| BMY260116C00047000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,870 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00047000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 3.13 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| BMY240517P00047000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| BMY240524P00047000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 0.00% |
| BMY240531P00047000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| BMY240607P00047000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 2.31 | 0.00 | 0.00 | 0.00 | - | 65 | 73 | 0.00% |
| BMY240614P00047000 | 2024-05-03 12:34PM EDT | 2024-06-14 | 3.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BMY240621P00047000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4,200 | 0.00% |
| BMY240719P00047000 | 2024-05-03 12:02PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 0.00% |
| BMY240816P00047000 | 2024-05-03 2:17PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMY240920P00047000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,624 | 0.00% |
| BMY241018P00047000 | 2024-04-29 3:10PM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 239 | 1,343 | 0.00% |
| BMY241220P00047000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BMY250117P00047000 | 2024-05-03 9:54AM EDT | 2025-01-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3,645 | 0.00% |
| BMY250516P00047000 | 2024-04-30 10:49AM EDT | 2025-05-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 831 | 0.00% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 2025-08-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 0.00% |
| BMY260116P00047000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 46 | 1,587 | 0.00% |
© 2024 Yahoo. All rights reserved.