Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00030000 | 2024-07-09 10:56AM EDT | 2024-10-18 | 11.00 | 17.05 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| BMY241115C00030000 | 2024-10-03 12:41PM EDT | 2024-11-15 | 23.95 | 23.20 | 24.70 | 0.00 | - | 45 | 0 | 131.45% |
| BMY241220C00030000 | 2024-10-03 3:34PM EDT | 2024-12-20 | 24.25 | 23.40 | 24.90 | 0.00 | - | 201 | 7 | 71.68% |
| BMY250117C00030000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 24.31 | 23.45 | 25.00 | +0.21 | +0.87% | 2 | 28 | 65.33% |
| BMY250321C00030000 | 2024-09-19 3:35PM EDT | 2025-03-21 | 19.20 | 23.35 | 25.05 | 0.00 | - | 3 | 5 | 50.59% |
| BMY250516C00030000 | 2024-10-04 9:50AM EDT | 2025-05-16 | 23.85 | 23.30 | 25.60 | +1.57 | +7.05% | 3 | 22 | 50.88% |
| BMY250620C00030000 | 2024-10-03 12:41PM EDT | 2025-06-20 | 24.05 | 23.30 | 24.70 | 0.00 | - | 140 | 42 | 52.37% |
| BMY250815C00030000 | 2024-10-03 2:28PM EDT | 2025-08-15 | 24.17 | 24.30 | 24.80 | 0.00 | - | 55 | 17 | 49.07% |
| BMY251121C00030000 | 2024-10-03 12:41PM EDT | 2025-11-21 | 23.05 | 24.25 | 24.85 | 0.00 | - | 30 | 12 | 43.53% |
| BMY260116C00030000 | 2024-10-04 12:25PM EDT | 2026-01-16 | 24.25 | 24.20 | 25.25 | -0.50 | -2.02% | 20 | 325 | 45.51% |
| BMY261218C00030000 | 2024-10-04 2:13PM EDT | 2026-12-18 | 24.58 | 23.00 | 25.75 | +5.31 | +27.56% | 4 | 41 | 38.60% |
| BMY270115C00030000 | 2024-09-30 9:50AM EDT | 2027-01-15 | 21.35 | 24.40 | 25.95 | 0.00 | - | 12 | 17 | 39.38% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00030000 | 2024-09-19 2:44PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 580 | 151.56% |
| BMY241115P00030000 | 2024-09-27 11:39AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 461 | 70.31% |
| BMY241220P00030000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 402 | 51.56% |
| BMY250117P00030000 | 2024-10-02 2:24PM EDT | 2025-01-17 | 0.06 | 0.00 | 0.09 | 0.00 | - | 12 | 1,923 | 54.10% |
| BMY250321P00030000 | 2024-09-30 10:28AM EDT | 2025-03-21 | 0.13 | 0.01 | 0.79 | 0.00 | - | 2 | 1,187 | 56.20% |
| BMY250516P00030000 | 2024-10-04 10:14AM EDT | 2025-05-16 | 0.25 | 0.06 | 0.69 | +0.12 | +92.31% | 20 | 204 | 55.37% |
| BMY250620P00030000 | 2024-09-30 10:06AM EDT | 2025-06-20 | 0.25 | 0.05 | 0.63 | 0.00 | - | 16 | 412 | 50.29% |
| BMY250815P00030000 | 2024-09-30 10:49AM EDT | 2025-08-15 | 0.34 | 0.20 | 0.60 | 0.00 | - | 2 | 79 | 45.04% |
| BMY250919P00030000 | 2024-10-02 3:48PM EDT | 2025-09-19 | 0.30 | 0.09 | 0.64 | 0.00 | - | 8 | 8 | 43.41% |
| BMY251121P00030000 | 2024-10-03 10:56AM EDT | 2025-11-21 | 0.34 | 0.08 | 0.73 | 0.00 | - | 36 | 145 | 41.33% |
| BMY260116P00030000 | 2024-10-04 11:31AM EDT | 2026-01-16 | 0.43 | 0.15 | 0.47 | -0.07 | -14.00% | 8 | 2,395 | 34.82% |
| BMY261218P00030000 | 2024-09-27 10:32AM EDT | 2026-12-18 | 1.09 | 0.57 | 0.99 | 0.00 | - | 1 | 16 | 32.13% |
| BMY270115P00030000 | 2024-10-02 10:02AM EDT | 2027-01-15 | 0.81 | 0.00 | 1.07 | 0.00 | - | 2 | 3 | 32.30% |
© 2024 Yahoo. All rights reserved.