NYSE - Nasdaq Real Time Price • USD
Bristol-Myers Squibb Company (BMY)
At close: April 24 at 4:00 PM EDT
Pre-Market: 9:15 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00045000 | 4/24/2024 3:05 PM | 2024-04-26 | 3.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMY240510C00045000 | 4/24/2024 7:55 PM | 2024-05-10 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 13 | 0.00% |
| BMY240517C00045000 | 4/23/2024 2:08 PM | 2024-05-17 | 4.68 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 266 | 0.00% |
| BMY240621C00045000 | 4/24/2024 7:59 PM | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 855 | 0.00% |
| BMY240816C00045000 | 4/24/2024 1:56 PM | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2,996 | 0.00% |
| BMY240920C00045000 | 4/19/2024 7:16 PM | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 192 | 0.00% |
| BMY241018C00045000 | 4/18/2024 5:35 PM | 2024-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 46 | 0.00% |
| BMY250117C00045000 | 4/24/2024 7:47 PM | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 1,632 | 0.00% |
| BMY250516C00045000 | 4/24/2024 3:18 PM | 2025-05-16 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 89 | 0.00% |
| BMY250620C00045000 | 4/16/2024 4:08 PM | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| BMY250815C00045000 | 3/22/2024 6:02 PM | 2025-08-15 | 9.80 | 6.15 | 8.50 | 0.00 | 0.00% | 2 | 225 | 29.95% |
| BMY251121C00045000 | 4/24/2024 2:43 PM | 2025-11-21 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 116 | 0.00% |
| BMY260116C00045000 | 4/24/2024 1:30 PM | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 499 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00045000 | 4/24/2024 7:53 PM | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 168 | 25.00% |
| BMY240503P00045000 | 4/24/2024 5:32 PM | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 30 | 12.50% |
| BMY240510P00045000 | 4/22/2024 2:56 PM | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 44 | 12.50% |
| BMY240517P00045000 | 4/24/2024 7:52 PM | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 4,791 | 6.25% |
| BMY240524P00045000 | 4/24/2024 5:19 PM | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 49 | 6.25% |
| BMY240531P00045000 | 4/24/2024 3:24 PM | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 78 | 6.25% |
| BMY240621P00045000 | 4/24/2024 7:47 PM | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 4,884 | 6.25% |
| BMY240816P00045000 | 4/24/2024 7:45 PM | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 647 | 3,076 | 3.13% |
| BMY240920P00045000 | 4/24/2024 7:47 PM | 2024-09-20 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 500 | 2,368 | 3.13% |
| BMY241018P00045000 | 4/24/2024 6:33 PM | 2024-10-18 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 407 | 3.13% |
| BMY241220P00045000 | 4/24/2024 6:34 PM | 2024-12-20 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 39 | 3.13% |
| BMY250117P00045000 | 4/24/2024 4:17 PM | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 648 | 7,434 | 3.13% |
| BMY250516P00045000 | 4/24/2024 5:35 PM | 2025-05-16 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 540 | 1.56% |
| BMY250620P00045000 | 4/24/2024 2:05 PM | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,520 | 1.56% |
| BMY250815P00045000 | 4/24/2024 4:37 PM | 2025-08-15 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 942 | 1.56% |
| BMY251121P00045000 | 4/22/2024 2:34 PM | 2025-11-21 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1,320 | 1.56% |
| BMY260116P00045000 | 4/24/2024 3:10 PM | 2026-01-16 | 4.38 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 3,241 | 1.56% |
Related Tickers
PFE Pfizer Inc.
26.27
-0.19%
GILD Gilead Sciences, Inc.
67.08
+0.07%
MRK Merck & Co., Inc.
127.00
+0.09%
ABBV AbbVie Inc.
167.80
-1.03%
JNJ Johnson & Johnson
148.53
-0.69%
AMGN Amgen Inc.
273.01
-0.19%
NVS Novartis AG
98.35
+1.10%
GSK GSK plc
40.86
-0.92%
BIIB Biogen Inc.
201.99
+4.56%
AZN AstraZeneca PLC
71.20
+0.49%