Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:38.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00038000 | 2024-10-03 12:41PM EDT | 2024-10-18 | 15.95 | 14.30 | 14.45 | 0.00 | - | 85 | 4 | 148.44% |
| BMY241115C00038000 | 2024-10-11 11:46AM EDT | 2024-11-15 | 14.45 | 14.40 | 14.60 | 0.00 | - | 66 | 549 | 65.23% |
| BMY241220C00038000 | 2024-09-23 3:11PM EDT | 2024-12-20 | 12.00 | 14.65 | 14.90 | 0.00 | - | 8 | 125 | 55.96% |
| BMY250117C00038000 | 2024-10-15 11:44AM EDT | 2025-01-17 | 15.65 | 14.80 | 14.90 | +0.80 | +5.39% | 1 | 1,243 | 50.15% |
| BMY250321C00038000 | 2024-09-27 11:10AM EDT | 2025-03-21 | 13.80 | 14.05 | 15.10 | 0.00 | - | 2 | 7 | 42.43% |
| BMY250516C00038000 | 2024-10-11 9:45AM EDT | 2025-05-16 | 15.21 | 15.00 | 15.15 | 0.00 | - | 6 | 274 | 37.16% |
| BMY250815C00038000 | 2024-09-04 3:24PM EDT | 2025-08-15 | 12.74 | 16.50 | 17.80 | 0.00 | - | 1 | 55 | 54.77% |
| BMY260116C00038000 | 2024-10-15 10:19AM EDT | 2026-01-16 | 16.62 | 15.40 | 16.05 | -0.53 | -3.09% | 10 | 400 | 32.79% |
| BMY261218C00038000 | 2024-09-09 9:41AM EDT | 2026-12-18 | 12.75 | 16.95 | 18.00 | 0.00 | - | 1 | 13 | 34.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00038000 | 2024-10-01 10:35AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 3,384 | 120.31% |
| BMY241101P00038000 | 2024-10-01 3:50PM EDT | 2024-11-01 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 10 | 69.92% |
| BMY241108P00038000 | 2024-09-30 11:17AM EDT | 2024-11-08 | 0.04 | 0.00 | 0.26 | 0.00 | - | - | 340 | 69.73% |
| BMY241115P00038000 | 2024-10-02 3:46PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.29 | 0.00 | - | 1 | 6,641 | 62.89% |
| BMY241220P00038000 | 2024-10-10 1:08PM EDT | 2024-12-20 | 0.14 | 0.05 | 0.20 | 0.00 | - | 2 | 3,474 | 46.39% |
| BMY250117P00038000 | 2024-10-14 3:55PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.48 | 0.00 | - | 2 | 4,673 | 47.80% |
| BMY250321P00038000 | 2024-09-30 10:34AM EDT | 2025-03-21 | 0.40 | 0.22 | 0.29 | 0.00 | - | 20 | 3,116 | 32.76% |
| BMY250516P00038000 | 2024-10-11 11:35AM EDT | 2025-05-16 | 0.48 | 0.42 | 0.49 | 0.00 | - | 1 | 1,569 | 32.03% |
| BMY250815P00038000 | 2024-10-11 10:52AM EDT | 2025-08-15 | 0.75 | 0.70 | 0.89 | 0.00 | - | 2 | 173 | 31.89% |
| BMY250919P00038000 | 2024-09-27 2:52PM EDT | 2025-09-19 | 1.10 | 0.77 | 0.86 | 0.00 | - | 1 | 1,077 | 29.88% |
| BMY260116P00038000 | 2024-10-14 9:30AM EDT | 2026-01-16 | 1.11 | 1.12 | 1.34 | 0.00 | - | 3 | 1,334 | 29.86% |
| BMY261218P00038000 | 2024-10-09 2:52PM EDT | 2026-12-18 | 2.07 | 2.00 | 2.31 | 0.00 | - | 13 | 55 | 28.13% |
| BMY270115P00038000 | 2024-10-10 2:28PM EDT | 2027-01-15 | 2.31 | 1.89 | 2.41 | 0.00 | - | 1 | 2 | 28.15% |
© 2024 Yahoo. All rights reserved.