Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.72 +58.04 (+1.11%) Dow
39,876.52 +318.41 (+0.80%) Nasdaq
16,742.68 +231.50 (+1.40%) Bitcoin USD
66,328.88 +4,756.35 (+7.72%) CMC Crypto 200
1,389.71 +121.76 (+9.60%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00050000 | 2024-05-15 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6,468 | 56.25% |
| BMY240524C00050000 | 2024-05-10 10:54AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 150 | 45.90% |
| BMY240531C00050000 | 2024-05-15 9:34AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 91 | 29.30% |
| BMY240607C00050000 | 2024-05-13 1:41PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.06 | 0.00 | - | 5 | 68 | 26.66% |
| BMY240614C00050000 | 2024-05-14 9:59AM EDT | 2024-06-14 | 0.08 | 0.04 | 0.08 | 0.00 | - | 2 | 25 | 24.81% |
| BMY240621C00050000 | 2024-05-15 1:40PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 64 | 9,106 | 23.54% |
| BMY240628C00050000 | 2024-05-15 2:26PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 5 | 19 | 22.56% |
| BMY240719C00050000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.20 | -0.04 | -16.67% | 17 | 270 | 21.19% |
| BMY240816C00050000 | 2024-05-15 2:31PM EDT | 2024-08-16 | 0.49 | 0.47 | 0.50 | -0.08 | -14.04% | 71 | 3,849 | 23.58% |
| BMY240920C00050000 | 2024-05-15 1:41PM EDT | 2024-09-20 | 0.80 | 0.77 | 0.81 | -0.07 | -8.05% | 5 | 1,917 | 24.22% |
| BMY241018C00050000 | 2024-05-15 12:41PM EDT | 2024-10-18 | 1.02 | 0.92 | 1.00 | -0.02 | -1.92% | 33 | 511 | 24.02% |
| BMY241220C00050000 | 2024-05-15 2:32PM EDT | 2024-12-20 | 1.58 | 1.48 | 1.56 | -0.07 | -4.24% | 110 | 1,113 | 25.07% |
| BMY250117C00050000 | 2024-05-15 3:19PM EDT | 2025-01-17 | 1.66 | 1.65 | 1.68 | -0.19 | -10.27% | 46 | 4,731 | 24.54% |
| BMY250516C00050000 | 2024-05-15 1:41PM EDT | 2025-05-16 | 2.39 | 2.30 | 2.48 | -0.13 | -5.16% | 2 | 892 | 25.04% |
| BMY250620C00050000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 2.74 | 2.60 | 2.77 | -0.08 | -2.84% | 21 | 335 | 25.55% |
| BMY250815C00050000 | 2024-05-14 9:43AM EDT | 2025-08-15 | 3.21 | 1.38 | 3.05 | 0.00 | - | 1 | 124 | 25.40% |
| BMY251121C00050000 | 2024-05-15 2:59PM EDT | 2025-11-21 | 3.60 | 3.45 | 3.65 | +0.30 | +9.09% | 11 | 255 | 25.87% |
| BMY260116C00050000 | 2024-05-14 2:32PM EDT | 2026-01-16 | 4.00 | 3.85 | 3.95 | 0.00 | - | 9 | 3,755 | 25.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00050000 | 2024-05-15 3:12PM EDT | 2024-05-17 | 5.40 | 5.40 | 5.55 | +0.10 | +1.89% | 550 | 208 | 56.25% |
| BMY240524P00050000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 4.75 | 5.40 | 5.60 | 0.00 | - | 6 | 0 | 49.22% |
| BMY240531P00050000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 4.75 | 5.45 | 5.55 | 0.00 | - | 3 | 0 | 33.99% |
| BMY240607P00050000 | 2024-05-08 10:53AM EDT | 2024-06-07 | 6.05 | 5.20 | 5.55 | 0.00 | - | 5 | 0 | 28.71% |
| BMY240614P00050000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 5.20 | 5.30 | 6.60 | +0.30 | +6.12% | 2 | 0 | 57.28% |
| BMY240621P00050000 | 2024-05-15 3:24PM EDT | 2024-06-21 | 5.48 | 5.40 | 5.55 | +0.23 | +4.58% | 2 | 1,956 | 22.75% |
| BMY240628P00050000 | 2024-05-15 3:19PM EDT | 2024-06-28 | 5.00 | 5.45 | 5.65 | -0.44 | -8.09% | 1 | 0 | 25.15% |
| BMY240719P00050000 | 2024-05-14 2:32PM EDT | 2024-07-19 | 5.70 | 5.75 | 5.95 | 0.00 | - | 26 | 44 | 27.86% |
| BMY240816P00050000 | 2024-05-15 2:26PM EDT | 2024-08-16 | 5.90 | 5.90 | 6.10 | +0.10 | +1.72% | 4 | 2,842 | 25.78% |
| BMY240920P00050000 | 2024-05-15 9:44AM EDT | 2024-09-20 | 5.75 | 6.05 | 6.20 | -0.59 | -9.31% | 2 | 5,538 | 23.29% |
| BMY241018P00050000 | 2024-05-15 1:57PM EDT | 2024-10-18 | 6.35 | 6.35 | 6.75 | +0.30 | +4.96% | 2 | 1,509 | 26.99% |
| BMY241220P00050000 | 2024-05-13 10:10AM EDT | 2024-12-20 | 6.35 | 6.70 | 6.80 | 0.00 | - | 5 | 37 | 23.23% |
| BMY250117P00050000 | 2024-05-15 11:05AM EDT | 2025-01-17 | 6.77 | 6.65 | 7.05 | -0.05 | -0.73% | 2 | 9,295 | 23.83% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 2025-05-16 | 9.75 | 7.45 | 7.65 | 0.00 | - | 1 | 1,054 | 23.30% |
| BMY250620P00050000 | 2024-05-15 2:47PM EDT | 2025-06-20 | 7.57 | 7.55 | 7.95 | +0.02 | +0.26% | 23 | 658 | 23.98% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 2025-08-15 | 8.40 | 7.80 | 9.15 | 0.00 | - | 1 | 775 | 28.71% |
| BMY251121P00050000 | 2024-04-30 9:30AM EDT | 2025-11-21 | 7.94 | 8.20 | 8.55 | 0.00 | - | 1 | 560 | 23.26% |
| BMY260116P00050000 | 2024-05-15 2:47PM EDT | 2026-01-16 | 8.55 | 8.45 | 8.65 | +0.20 | +2.40% | 15 | 3,627 | 22.62% |
© 2024 Yahoo. All rights reserved.