NYSE - Delayed Quote • USD
Bristol-Myers Squibb Company (BMY)
At close: 4:00 PM EDT
After hours: 6:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00060000 | 4/22/2024 2:53 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 470 | 71.88% |
| BMY240503C00060000 | 4/15/2024 6:18 PM | 2024-05-03 | 0.04 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 40 | 61.72% |
| BMY240510C00060000 | 4/11/2024 2:10 PM | 2024-05-10 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | - | 37 | 50.00% |
| BMY240517C00060000 | 4/23/2024 2:23 PM | 2024-05-17 | 0.03 | 0.02 | 0.10 | 0.01 | 50.00% | 15 | 1,677 | 44.14% |
| BMY240524C00060000 | 4/10/2024 5:02 PM | 2024-05-24 | 0.07 | 0.00 | 0.68 | 0.00 | 0.00% | - | 200 | 50.98% |
| BMY240621C00060000 | 4/23/2024 7:11 PM | 2024-06-21 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 168 | 6,424 | 26.76% |
| BMY240816C00060000 | 4/23/2024 2:50 PM | 2024-08-16 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 31 | 991 | 24.85% |
| BMY240920C00060000 | 4/22/2024 7:29 PM | 2024-09-20 | 0.39 | 0.34 | 0.40 | 0.00 | 0.00% | 15 | 1,023 | 24.51% |
| BMY241018C00060000 | 4/23/2024 4:23 PM | 2024-10-18 | 0.49 | 0.45 | 0.58 | -0.09 | -15.52% | 100 | 692 | 25.03% |
| BMY241220C00060000 | 4/23/2024 7:36 PM | 2024-12-20 | 0.86 | 0.81 | 0.89 | -0.14 | -14.00% | 30 | 57 | 24.68% |
| BMY250117C00060000 | 4/23/2024 6:21 PM | 2025-01-17 | 0.99 | 0.95 | 1.02 | -0.08 | -7.48% | 15 | 6,836 | 24.50% |
| BMY250516C00060000 | 4/18/2024 2:37 PM | 2025-05-16 | 1.59 | 1.41 | 1.76 | 0.00 | 0.00% | 7 | 688 | 25.26% |
| BMY250620C00060000 | 4/19/2024 5:29 PM | 2025-06-20 | 1.98 | 1.69 | 2.07 | 0.00 | 0.00% | 2 | 29 | 25.97% |
| BMY250815C00060000 | 4/23/2024 7:13 PM | 2025-08-15 | 2.20 | 2.07 | 2.35 | -0.87 | -28.34% | 2 | 140 | 25.87% |
| BMY251121C00060000 | 4/15/2024 3:36 PM | 2025-11-21 | 2.90 | 2.60 | 2.95 | 0.00 | 0.00% | 1 | 112 | 26.32% |
| BMY260116C00060000 | 4/23/2024 7:15 PM | 2026-01-16 | 3.45 | 2.90 | 3.25 | 0.04 | 1.17% | 26 | 1,023 | 26.40% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00060000 | 4/4/2024 7:38 PM | 2024-05-17 | 8.75 | 9.05 | 12.35 | 0.00 | 0.00% | 270 | 0 | 89.21% |
| BMY240621P00060000 | 4/23/2024 7:13 PM | 2024-06-21 | 10.80 | 9.95 | 11.60 | 0.05 | 0.47% | 1,156 | 942 | 43.46% |
| BMY240816P00060000 | 4/19/2024 6:00 PM | 2024-08-16 | 11.30 | 10.65 | 11.20 | 0.00 | 0.00% | 1 | 338 | 23.39% |
| BMY240920P00060000 | 4/2/2024 1:42 PM | 2024-09-20 | 7.75 | 9.40 | 11.95 | 0.00 | 0.00% | 1 | 708 | 31.86% |
| BMY241018P00060000 | 4/2/2024 2:03 PM | 2024-10-18 | 8.15 | 10.40 | 12.25 | 0.00 | 0.00% | 67 | 329 | 32.37% |
| BMY241220P00060000 | 4/18/2024 1:33 PM | 2024-12-20 | 10.85 | 11.20 | 11.90 | 0.00 | 0.00% | - | 1 | 24.71% |
| BMY250117P00060000 | 4/22/2024 3:22 PM | 2025-01-17 | 11.35 | 9.70 | 11.70 | 0.00 | 0.00% | 1 | 2,067 | 21.53% |
| BMY250516P00060000 | 4/17/2024 4:50 PM | 2025-05-16 | 12.67 | 11.70 | 12.85 | 0.00 | 0.00% | 3 | 57 | 25.78% |
| BMY250620P00060000 | 4/19/2024 4:41 PM | 2025-06-20 | 12.40 | 11.20 | 12.40 | 0.00 | 0.00% | 10 | 40 | 22.00% |
| BMY250815P00060000 | 1/5/2024 7:46 PM | 2025-08-15 | 10.25 | 12.50 | 12.95 | 0.00 | 0.00% | 1 | 2 | 23.76% |
| BMY251121P00060000 | 1/4/2024 6:27 PM | 2025-11-21 | 11.22 | 11.25 | 13.45 | 0.00 | 0.00% | 1 | 3 | 24.04% |
| BMY260116P00060000 | 4/8/2024 2:13 PM | 2026-01-16 | 11.13 | 12.40 | 12.90 | 0.00 | 0.00% | 11 | 190 | 20.45% |
Related Tickers
GILD Gilead Sciences, Inc.
67.03
+0.12%
PFE Pfizer Inc.
26.32
+0.23%
MRK Merck & Co., Inc.
126.88
-0.05%
ABBV AbbVie Inc.
169.54
+0.98%
JNJ Johnson & Johnson
149.56
+0.30%
AMGN Amgen Inc.
273.54
+0.60%
GSK GSK plc
41.24
+1.60%
NVS Novartis AG
97.28
+2.27%
AZN AstraZeneca PLC
70.85
+1.03%
LLY Eli Lilly and Company
745.69
+1.96%