Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,858.29 -1,956.15 (-3.11%) CMC Crypto 200
1,261.26 -96.74 (-7.12%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00045000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.48 | 0.46 | 0.48 | -0.02 | -4.00% | 1,955 | 3,029 | 20.51% |
| BMY240524C00045000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 0.71 | 0.68 | 0.75 | +0.01 | +1.43% | 143 | 453 | 22.17% |
| BMY240531C00045000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.87 | 0.70 | 0.90 | +0.15 | +20.83% | 80 | 406 | 21.58% |
| BMY240607C00045000 | 2024-05-10 2:55PM EDT | 2024-06-07 | 0.99 | 0.57 | 1.11 | -0.03 | -2.94% | 336 | 653 | 22.95% |
| BMY240614C00045000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 1.21 | 1.20 | 1.29 | +0.21 | +21.00% | 40 | 23 | 23.76% |
| BMY240621C00045000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 1.38 | 1.35 | 1.38 | +0.04 | +2.99% | 234 | 4,565 | 23.17% |
| BMY240719C00045000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.74 | 1.70 | 1.76 | +0.08 | +4.82% | 162 | 903 | 22.78% |
| BMY240816C00045000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 2.25 | 2.22 | 2.27 | +0.18 | +8.70% | 87 | 4,381 | 24.76% |
| BMY240920C00045000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 2.67 | 2.71 | 2.76 | 0.00 | - | 39 | 931 | 25.78% |
| BMY241018C00045000 | 2024-05-10 2:49PM EDT | 2024-10-18 | 2.80 | 2.82 | 2.97 | +0.30 | +12.00% | 21 | 400 | 25.20% |
| BMY241220C00045000 | 2024-05-10 9:45AM EDT | 2024-12-20 | 3.50 | 3.60 | 3.70 | +0.26 | +8.02% | 249 | 158 | 26.58% |
| BMY250117C00045000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 3.76 | 3.80 | 3.85 | +0.06 | +1.62% | 121 | 2,459 | 26.07% |
| BMY250516C00045000 | 2024-05-10 2:09PM EDT | 2025-05-16 | 4.51 | 4.30 | 4.75 | +0.33 | +7.89% | 15 | 330 | 26.49% |
| BMY250620C00045000 | 2024-05-10 1:21PM EDT | 2025-06-20 | 4.77 | 4.70 | 5.00 | +0.02 | +0.42% | 1 | 125 | 26.66% |
| BMY250815C00045000 | 2024-05-07 3:26PM EDT | 2025-08-15 | 4.59 | 5.00 | 5.35 | 0.00 | - | 215 | 286 | 26.75% |
| BMY251121C00045000 | 2024-05-10 3:05PM EDT | 2025-11-21 | 5.75 | 5.55 | 5.90 | +0.64 | +12.52% | 13 | 380 | 26.80% |
| BMY260116C00045000 | 2024-05-10 10:44AM EDT | 2026-01-16 | 6.15 | 6.00 | 6.25 | +0.65 | +11.82% | 7 | 941 | 27.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00045000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.48 | 0.48 | 0.55 | -0.24 | -33.33% | 494 | 8,359 | 20.90% |
| BMY240524P00045000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 0.72 | 0.64 | 0.85 | -0.68 | -48.57% | 11 | 298 | 23.34% |
| BMY240531P00045000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.87 | 0.76 | 0.97 | -0.13 | -13.00% | 11 | 186 | 21.83% |
| BMY240607P00045000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.94 | 0.89 | 1.16 | -0.28 | -22.95% | 35 | 90 | 22.75% |
| BMY240614P00045000 | 2024-05-07 3:41PM EDT | 2024-06-14 | 1.70 | 1.02 | 1.31 | 0.00 | - | 2 | 4 | 23.05% |
| BMY240621P00045000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 1.14 | 1.13 | 1.15 | -0.14 | -10.94% | 106 | 5,438 | 18.41% |
| BMY240719P00045000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 1.80 | 1.75 | 1.79 | -0.68 | -27.42% | 42 | 27 | 22.41% |
| BMY240816P00045000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 2.21 | 2.20 | 2.24 | -0.23 | -9.43% | 56 | 3,893 | 23.80% |
| BMY240920P00045000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 2.49 | 2.48 | 2.53 | -0.35 | -12.32% | 12 | 2,711 | 23.11% |
| BMY241018P00045000 | 2024-05-09 3:09PM EDT | 2024-10-18 | 3.20 | 2.64 | 2.93 | 0.00 | - | 50 | 872 | 24.37% |
| BMY241220P00045000 | 2024-05-10 10:53AM EDT | 2024-12-20 | 3.53 | 3.35 | 3.45 | -0.28 | -7.35% | 1 | 116 | 24.38% |
| BMY250117P00045000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 3.70 | 3.60 | 3.75 | -0.05 | -1.33% | 438 | 8,310 | 25.01% |
| BMY250516P00045000 | 2024-05-02 9:42AM EDT | 2025-05-16 | 5.05 | 4.10 | 4.50 | 0.00 | - | 1 | 554 | 24.79% |
| BMY250620P00045000 | 2024-05-09 12:20PM EDT | 2025-06-20 | 4.50 | 3.50 | 4.65 | -0.50 | -10.00% | 3 | 2,111 | 24.50% |
| BMY250815P00045000 | 2024-05-10 9:53AM EDT | 2025-08-15 | 4.99 | 4.75 | 6.00 | -0.31 | -5.85% | 10 | 956 | 29.73% |
| BMY251121P00045000 | 2024-05-09 9:56AM EDT | 2025-11-21 | 5.90 | 4.20 | 6.60 | 0.00 | - | 1 | 1,470 | 29.75% |
| BMY260116P00045000 | 2024-05-09 12:45PM EDT | 2026-01-16 | 6.02 | 5.50 | 5.90 | 0.00 | - | 1 | 4,514 | 25.32% |
© 2024 Yahoo. All rights reserved.