Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:35.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241004C00035000 | 2024-10-03 3:02PM EDT | 2024-10-04 | 19.00 | 18.80 | 19.15 | 0.00 | - | 14 | 0 | 457.81% |
| BMY241011C00035000 | 2024-10-04 12:16PM EDT | 2024-10-11 | 18.86 | 18.85 | 19.00 | +4.21 | +28.74% | 11 | 0 | 150.78% |
| BMY241018C00035000 | 2024-10-03 3:38PM EDT | 2024-10-18 | 19.20 | 18.75 | 19.00 | 0.00 | - | 1,170 | 10 | 99.22% |
| BMY241115C00035000 | 2024-10-03 3:38PM EDT | 2024-11-15 | 18.70 | 19.05 | 19.45 | -0.55 | -2.86% | 9 | 4 | 86.72% |
| BMY241220C00035000 | 2024-10-03 3:27PM EDT | 2024-12-20 | 19.05 | 19.20 | 19.45 | 0.00 | - | 220 | 90 | 66.99% |
| BMY250117C00035000 | 2024-10-03 3:38PM EDT | 2025-01-17 | 19.25 | 19.25 | 19.75 | 0.00 | - | 3,360 | 55 | 62.11% |
| BMY250321C00035000 | 2024-09-30 11:51AM EDT | 2025-03-21 | 16.16 | 19.30 | 19.75 | 0.00 | - | 1 | 181 | 53.76% |
| BMY250516C00035000 | 2024-09-23 12:25PM EDT | 2025-05-16 | 15.22 | 19.35 | 19.60 | 0.00 | - | 1 | 50 | 44.24% |
| BMY250620C00035000 | 2024-10-03 3:53PM EDT | 2025-06-20 | 19.31 | 19.40 | 19.75 | 0.00 | - | 7 | 214 | 43.34% |
| BMY250815C00035000 | 2024-08-01 3:12PM EDT | 2025-08-15 | 14.30 | 14.45 | 15.70 | 0.00 | - | 1 | 17 | 0.00% |
| BMY251121C00035000 | 2024-10-01 9:35AM EDT | 2025-11-21 | 17.10 | 19.60 | 19.95 | 0.00 | - | 1 | 340 | 36.45% |
| BMY260116C00035000 | 2024-10-03 1:45PM EDT | 2026-01-16 | 19.80 | 19.65 | 20.50 | +0.55 | +2.86% | 1 | 500 | 39.09% |
| BMY261218C00035000 | 2024-10-01 12:05PM EDT | 2026-12-18 | 20.28 | 20.20 | 21.00 | +1.28 | +6.74% | 1 | 43 | 32.90% |
| BMY270115C00035000 | 2024-10-04 10:57AM EDT | 2027-01-15 | 20.50 | 20.20 | 21.00 | +3.87 | +23.27% | 1 | 3 | 32.34% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241004P00035000 | 2024-10-03 10:31AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 26 | 584.38% |
| BMY241011P00035000 | 2024-09-24 10:32AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 103.13% |
| BMY241018P00035000 | 2024-09-30 2:30PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,267 | 90.63% |
| BMY241101P00035000 | 2024-09-24 2:37PM EDT | 2024-11-01 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 10 | 77.34% |
| BMY241115P00035000 | 2024-10-01 10:13AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 5,550 | 65.23% |
| BMY241220P00035000 | 2024-10-02 3:36PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.09 | 0.00 | - | 4 | 2,299 | 47.46% |
| BMY250117P00035000 | 2024-10-04 1:41PM EDT | 2025-01-17 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 3 | 15,341 | 42.19% |
| BMY250321P00035000 | 2024-10-02 11:11AM EDT | 2025-03-21 | 0.23 | 0.09 | 0.49 | 0.00 | - | 2 | 5,974 | 45.31% |
| BMY250516P00035000 | 2024-10-01 12:03PM EDT | 2025-05-16 | 0.35 | 0.25 | 0.55 | 0.00 | - | 1 | 2,007 | 40.41% |
| BMY250620P00035000 | 2024-10-02 1:51PM EDT | 2025-06-20 | 0.38 | 0.28 | 0.61 | 0.00 | - | 2 | 6,025 | 38.62% |
| BMY250815P00035000 | 2024-09-27 12:50PM EDT | 2025-08-15 | 0.65 | 0.42 | 0.48 | 0.00 | - | 1 | 105 | 32.96% |
| BMY251121P00035000 | 2024-10-02 1:22PM EDT | 2025-11-21 | 0.80 | 0.60 | 0.82 | 0.00 | - | 1 | 702 | 33.18% |
| BMY260116P00035000 | 2024-10-02 12:04PM EDT | 2026-01-16 | 0.80 | 0.74 | 0.83 | 0.00 | - | 6 | 4,269 | 31.25% |
| BMY261218P00035000 | 2024-10-04 12:29PM EDT | 2026-12-18 | 1.54 | 1.39 | 1.66 | -0.06 | -3.75% | 6 | 154 | 29.79% |
| BMY270115P00035000 | 2024-09-24 2:52PM EDT | 2027-01-15 | 2.15 | 1.49 | 1.69 | 0.00 | - | 6 | 11 | 29.48% |
© 2024 Yahoo. All rights reserved.