Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00055000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,613 | 50.00% |
| BMY240503C00055000 | 2024-04-24 1:56PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 153 | 25.00% |
| BMY240510C00055000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 12.50% |
| BMY240517C00055000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 5,576 | 12.50% |
| BMY240524C00055000 | 2024-04-23 9:49AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 814 | 12.50% |
| BMY240531C00055000 | 2024-04-22 2:42PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 883 | 12.50% |
| BMY240621C00055000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 657 | 10,652 | 6.25% |
| BMY240816C00055000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 60 | 1,992 | 6.25% |
| BMY240920C00055000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 3,812 | 6.25% |
| BMY241018C00055000 | 2024-04-24 3:30PM EDT | 2024-10-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 8,660 | 3.13% |
| BMY241220C00055000 | 2024-04-24 3:39PM EDT | 2024-12-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 25 | 175 | 3.13% |
| BMY250117C00055000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 116 | 17,542 | 3.13% |
| BMY250516C00055000 | 2024-04-24 10:32AM EDT | 2025-05-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 3.13% |
| BMY250620C00055000 | 2024-04-24 9:56AM EDT | 2025-06-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 3.13% |
| BMY250815C00055000 | 2024-04-23 10:09AM EDT | 2025-08-15 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 3.13% |
| BMY251121C00055000 | 2024-04-18 10:19AM EDT | 2025-11-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 3.13% |
| BMY260116C00055000 | 2024-04-24 2:31PM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 8,632 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00055000 | 2024-04-17 2:16PM EDT | 2024-04-26 | 6.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 2024-05-03 | 5.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240517P00055000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 58 | 794 | 0.00% |
| BMY240524P00055000 | 2024-04-24 3:46PM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BMY240531P00055000 | 2024-04-11 10:15AM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240621P00055000 | 2024-04-24 3:02PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 24 | 4,505 | 0.00% |
| BMY240816P00055000 | 2024-04-24 2:24PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,172 | 0.00% |
| BMY240920P00055000 | 2024-04-19 1:34PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,541 | 0.00% |
| BMY241018P00055000 | 2024-04-19 12:00PM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 257 | 883 | 0.00% |
| BMY250117P00055000 | 2024-04-23 9:59AM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,509 | 0.00% |
| BMY250516P00055000 | 2024-04-22 12:25PM EDT | 2025-05-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 20 | 263 | 0.00% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 0.00% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 2025-08-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| BMY251121P00055000 | 2024-04-22 3:40PM EDT | 2025-11-21 | 9.06 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| BMY260116P00055000 | 2024-04-09 1:05PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,397 | 0.00% |
© 2024 Yahoo. All rights reserved.