NYSE - Nasdaq Real Time Price • USD
Bristol-Myers Squibb Company (BMY)
As of 1:14 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00051000 | 4/25/2024 4:54 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 264 | 2,437 | 68.75% |
| BMY240503C00051000 | 4/25/2024 4:53 PM | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.34 | -91.89% | 121 | 655 | 42.19% |
| BMY240510C00051000 | 4/25/2024 4:22 PM | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.45 | -93.75% | 46 | 183 | 33.20% |
| BMY240524C00051000 | 4/25/2024 1:45 PM | 2024-05-24 | 0.18 | 0.01 | 0.08 | -0.40 | -68.97% | 7 | 82 | 27.64% |
| BMY240531C00051000 | 4/25/2024 2:23 PM | 2024-05-31 | 0.13 | 0.06 | 0.09 | -0.57 | -81.43% | 7 | 35 | 25.49% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00051000 | 4/25/2024 3:37 PM | 2024-04-26 | 5.94 | 6.05 | 6.40 | 3.59 | 152.77% | 16 | 356 | 76.56% |
| BMY240503P00051000 | 4/25/2024 3:40 PM | 2024-05-03 | 5.78 | 6.15 | 6.40 | 3.38 | 140.83% | 4 | 165 | 61.13% |
| BMY240510P00051000 | 4/23/2024 3:38 PM | 2024-05-10 | 3.85 | 5.65 | 7.20 | 1.61 | 71.87% | 5 | 63 | 79.44% |
| BMY240524P00051000 | 4/23/2024 6:05 PM | 2024-05-24 | 2.36 | 5.75 | 6.85 | 0.00 | 0.00% | 36 | 49 | 48.78% |
| BMY240531P00051000 | 4/25/2024 4:36 PM | 2024-05-31 | 6.14 | 6.15 | 6.45 | 3.38 | 122.46% | 2 | 4 | 32.08% |
Related Tickers
PFE Pfizer Inc.
25.41
-3.27%
GILD Gilead Sciences, Inc.
65.57
-2.25%
MRK Merck & Co., Inc.
130.46
+2.72%
ABBV AbbVie Inc.
167.44
-0.21%
JNJ Johnson & Johnson
146.66
-1.26%
AMGN Amgen Inc.
269.00
-1.47%
NVS Novartis AG
98.70
+0.36%
GSK GSK plc
40.82
-0.10%
BIIB Biogen Inc.
200.34
-0.82%
AZN AstraZeneca PLC
75.27
+5.72%