Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00050000 | 2024-04-25 3:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 50.00% |
| BMY240503C00050000 | 2024-04-25 2:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| BMY240510C00050000 | 2024-04-25 3:09PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| BMY240517C00050000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 12.50% |
| BMY240524C00050000 | 2024-04-25 1:30PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BMY240531C00050000 | 2024-04-25 3:42PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| BMY240621C00050000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 6.25% |
| BMY240816C00050000 | 2024-04-25 3:39PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 6.25% |
| BMY240920C00050000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| BMY241018C00050000 | 2024-04-25 3:13PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| BMY241220C00050000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 3.13% |
| BMY250117C00050000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 3.13% |
| BMY250516C00050000 | 2024-04-25 3:47PM EDT | 2025-05-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| BMY250620C00050000 | 2024-04-25 3:47PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| BMY250815C00050000 | 2024-04-24 3:48PM EDT | 2025-08-15 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BMY251121C00050000 | 2024-04-25 1:17PM EDT | 2025-11-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BMY260116C00050000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00050000 | 2024-04-25 3:43PM EDT | 2024-04-26 | 5.40 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| BMY240503P00050000 | 2024-04-25 1:17PM EDT | 2024-05-03 | 5.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BMY240510P00050000 | 2024-04-25 1:03PM EDT | 2024-05-10 | 5.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BMY240517P00050000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 5.24 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| BMY240524P00050000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240531P00050000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 5.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY240621P00050000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1,995 | 0 | 0.00% |
| BMY240816P00050000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| BMY240920P00050000 | 2024-04-25 2:14PM EDT | 2024-09-20 | 6.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BMY241018P00050000 | 2024-04-25 3:18PM EDT | 2024-10-18 | 6.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY241220P00050000 | 2024-04-25 2:24PM EDT | 2024-12-20 | 6.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY250117P00050000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 6.74 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BMY250516P00050000 | 2024-04-24 9:30AM EDT | 2025-05-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY250620P00050000 | 2024-04-25 3:42PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY250815P00050000 | 2024-04-19 3:56PM EDT | 2025-08-15 | 5.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BMY251121P00050000 | 2024-04-22 1:40PM EDT | 2025-11-21 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY260116P00050000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.