Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,741.15 +1,389.60 (+2.26%) CMC Crypto 200
1,346.79 +46.69 (+3.59%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00035000 | 2024-04-22 1:26PM EDT | 2024-05-17 | 14.50 | 8.70 | 10.90 | 0.00 | - | 3 | 4 | 83.20% |
| BMY240531C00035000 | 2024-04-26 11:43AM EDT | 2024-05-31 | 10.55 | 9.30 | 10.85 | 0.00 | - | 2 | 1 | 75.00% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 10.69 | 9.90 | 11.25 | 0.00 | - | 1 | 2 | 71.58% |
| BMY240816C00035000 | 2024-05-08 1:29PM EDT | 2024-08-16 | 9.00 | 9.05 | 11.10 | 0.00 | - | 41 | 54 | 57.08% |
| BMY240920C00035000 | 2024-04-30 2:24PM EDT | 2024-09-20 | 10.07 | 9.45 | 11.30 | 0.00 | - | 2 | 18 | 52.03% |
| BMY241018C00035000 | 2024-05-09 3:49PM EDT | 2024-10-18 | 10.19 | 9.65 | 10.40 | +0.59 | +6.15% | 2 | 32 | 34.35% |
| BMY241220C00035000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 9.55 | 9.70 | 11.85 | -0.05 | -0.52% | 62 | 69 | 46.05% |
| BMY250117C00035000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 9.85 | 10.20 | 10.65 | 0.00 | - | 1 | 108 | 30.69% |
| BMY250516C00035000 | 2024-05-01 3:13PM EDT | 2025-05-16 | 10.70 | 10.30 | 13.50 | 0.00 | - | 4 | 25 | 48.38% |
| BMY250620C00035000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 11.02 | 9.00 | 11.20 | 0.00 | - | 2 | 6 | 29.09% |
| BMY250815C00035000 | 2024-04-25 1:05PM EDT | 2025-08-15 | 11.52 | 10.30 | 11.35 | 0.00 | - | 1 | 7 | 28.43% |
| BMY251121C00035000 | 2024-05-09 1:50PM EDT | 2025-11-21 | 10.95 | 11.25 | 11.65 | +0.15 | +1.39% | 22 | 101 | 27.87% |
| BMY260116C00035000 | 2024-05-09 2:54PM EDT | 2026-01-16 | 11.41 | 11.25 | 11.85 | +0.51 | +4.68% | 19 | 225 | 27.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00035000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 499 | 125.00% |
| BMY240517P00035000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.42 | 0.00 | - | 20 | 24 | 106.64% |
| BMY240524P00035000 | 2024-05-03 11:46AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 64.84% |
| BMY240531P00035000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.09 | 0.00 | - | 30 | 9 | 55.86% |
| BMY240621P00035000 | 2024-05-09 1:10PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.14 | +0.02 | +40.00% | 90 | 1,682 | 44.14% |
| BMY240719P00035000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 0.15 | 0.04 | 0.29 | 0.00 | - | - | 2 | 40.82% |
| BMY240816P00035000 | 2024-05-08 12:19PM EDT | 2024-08-16 | 0.20 | 0.14 | 0.17 | 0.00 | - | 2 | 59 | 30.57% |
| BMY240920P00035000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 0.23 | 0.20 | 0.25 | -0.05 | -17.86% | 1 | 245 | 28.71% |
| BMY241018P00035000 | 2024-05-09 3:21PM EDT | 2024-10-18 | 0.38 | 0.34 | 0.37 | -0.09 | -19.15% | 4 | 1,318 | 28.96% |
| BMY241220P00035000 | 2024-05-09 1:22PM EDT | 2024-12-20 | 0.64 | 0.53 | 0.61 | -0.05 | -7.25% | 1 | 1,388 | 28.47% |
| BMY250117P00035000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 0.78 | 0.74 | 0.78 | -0.11 | -12.36% | 3,160 | 6,125 | 29.10% |
| BMY250516P00035000 | 2024-05-09 1:29PM EDT | 2025-05-16 | 1.25 | 1.12 | 1.20 | -0.07 | -5.30% | 51 | 328 | 28.13% |
| BMY250620P00035000 | 2024-05-06 3:32PM EDT | 2025-06-20 | 1.42 | 1.13 | 1.40 | 0.00 | - | 2 | 54 | 28.61% |
| BMY250815P00035000 | 2024-05-03 10:54AM EDT | 2025-08-15 | 1.77 | 1.44 | 1.65 | 0.00 | - | 42 | 84 | 28.77% |
| BMY251121P00035000 | 2024-04-25 3:39PM EDT | 2025-11-21 | 1.99 | 1.59 | 2.21 | 0.00 | - | 32 | 202 | 29.87% |
| BMY260116P00035000 | 2024-05-09 1:42PM EDT | 2026-01-16 | 2.15 | 1.96 | 2.17 | -0.02 | -0.92% | 2 | 548 | 28.25% |
© 2024 Yahoo. All rights reserved.