Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:40.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00040000 | 2024-10-03 3:38PM EDT | 2024-10-18 | 14.20 | 12.45 | 12.60 | 0.00 | - | 4,080 | 5 | 0.00% |
| BMY241025C00040000 | 2024-10-11 11:47AM EDT | 2024-10-25 | 12.31 | 12.50 | 12.65 | 0.00 | - | - | 3 | 71.09% |
| BMY241115C00040000 | 2024-10-11 11:45AM EDT | 2024-11-15 | 12.48 | 12.65 | 12.85 | 0.00 | - | 8 | 71 | 53.61% |
| BMY241220C00040000 | 2024-10-09 11:29AM EDT | 2024-12-20 | 13.40 | 12.95 | 13.10 | 0.00 | - | 2 | 570 | 50.20% |
| BMY250117C00040000 | 2024-10-10 11:28AM EDT | 2025-01-17 | 13.40 | 13.00 | 13.20 | 0.00 | - | 3 | 1,877 | 44.53% |
| BMY250321C00040000 | 2024-10-11 2:34PM EDT | 2025-03-21 | 12.94 | 13.20 | 13.35 | 0.00 | - | 2 | 600 | 37.04% |
| BMY250516C00040000 | 2024-10-10 2:58PM EDT | 2025-05-16 | 13.40 | 13.40 | 13.60 | 0.00 | - | 2 | 557 | 35.01% |
| BMY250620C00040000 | 2024-10-08 12:16PM EDT | 2025-06-20 | 13.80 | 13.50 | 13.70 | 0.00 | - | 20 | 1,849 | 33.57% |
| BMY250815C00040000 | 2024-09-27 9:50AM EDT | 2025-08-15 | 12.57 | 13.65 | 13.90 | 0.00 | - | 1 | 669 | 32.25% |
| BMY251121C00040000 | 2024-10-04 11:31AM EDT | 2025-11-21 | 15.28 | 14.00 | 14.25 | 0.00 | - | 1 | 855 | 30.79% |
| BMY260116C00040000 | 2024-10-10 11:28AM EDT | 2026-01-16 | 14.80 | 14.20 | 14.65 | 0.00 | - | 3 | 2,979 | 31.59% |
| BMY261218C00040000 | 2024-09-09 12:29PM EDT | 2026-12-18 | 12.47 | 15.50 | 16.75 | 0.00 | - | 1 | 108 | 33.83% |
| BMY270115C00040000 | 2024-10-10 9:43AM EDT | 2027-01-15 | 15.80 | 15.25 | 16.80 | 0.00 | - | 1 | 31 | 33.46% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00040000 | 2024-10-07 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 2,910 | 93.75% |
| BMY241025P00040000 | 2024-09-26 2:19PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 1 | 81.64% |
| BMY241101P00040000 | 2024-09-25 10:21AM EDT | 2024-11-01 | 0.18 | 0.00 | 0.24 | 0.00 | - | 1 | 11 | 69.14% |
| BMY241108P00040000 | 2024-09-30 11:16AM EDT | 2024-11-08 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 726 | 62.11% |
| BMY241115P00040000 | 2024-10-14 9:30AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.30 | -0.03 | -42.86% | 65 | 1,483 | 54.69% |
| BMY241220P00040000 | 2024-10-10 12:46PM EDT | 2024-12-20 | 0.18 | 0.08 | 0.45 | 0.00 | - | 1 | 4,728 | 49.17% |
| BMY250117P00040000 | 2024-10-14 11:19AM EDT | 2025-01-17 | 0.20 | 0.17 | 0.40 | -0.01 | -4.76% | 2 | 20,713 | 40.14% |
| BMY250321P00040000 | 2024-10-09 11:26AM EDT | 2025-03-21 | 0.44 | 0.34 | 0.42 | 0.00 | - | 30 | 2,315 | 31.59% |
| BMY250516P00040000 | 2024-10-11 3:56PM EDT | 2025-05-16 | 0.69 | 0.60 | 0.68 | 0.00 | - | 5 | 1,580 | 31.13% |
| BMY250620P00040000 | 2024-10-11 11:25AM EDT | 2025-06-20 | 0.78 | 0.67 | 0.80 | 0.00 | - | 1 | 7,526 | 30.35% |
| BMY250815P00040000 | 2024-10-10 2:19PM EDT | 2025-08-15 | 0.99 | 0.93 | 1.06 | 0.00 | - | 2 | 922 | 30.13% |
| BMY250919P00040000 | 2024-09-27 12:05PM EDT | 2025-09-19 | 1.50 | 1.03 | 1.18 | 0.00 | - | 10 | 177 | 29.64% |
| BMY251121P00040000 | 2024-10-07 2:10PM EDT | 2025-11-21 | 1.25 | 1.26 | 1.47 | 0.00 | - | 10 | 752 | 29.55% |
| BMY260116P00040000 | 2024-10-10 1:25PM EDT | 2026-01-16 | 1.54 | 1.44 | 1.57 | 0.00 | - | 4 | 7,223 | 28.42% |
| BMY261218P00040000 | 2024-10-10 2:41PM EDT | 2026-12-18 | 2.57 | 2.42 | 2.79 | 0.00 | - | 1 | 1,037 | 27.73% |
| BMY270115P00040000 | 2024-10-09 1:41PM EDT | 2027-01-15 | 2.68 | 2.56 | 2.87 | 0.00 | - | 2 | 33 | 27.63% |
© 2024 Yahoo. All rights reserved.