Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011C00045000 | 2024-10-04 3:11PM EDT | 2024-10-11 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY241018C00045000 | 2024-10-07 11:00AM EDT | 2024-10-18 | 9.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY241025C00045000 | 2024-10-07 9:52AM EDT | 2024-10-25 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241101C00045000 | 2024-09-17 12:47PM EDT | 2024-11-01 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY241115C00045000 | 2024-10-04 9:56AM EDT | 2024-11-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BMY241220C00045000 | 2024-10-07 11:09AM EDT | 2024-12-20 | 10.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250117C00045000 | 2024-10-07 11:54AM EDT | 2025-01-17 | 9.96 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BMY250321C00045000 | 2024-10-02 3:48PM EDT | 2025-03-21 | 9.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250516C00045000 | 2024-10-04 3:43PM EDT | 2025-05-16 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250620C00045000 | 2024-10-04 10:52AM EDT | 2025-06-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY250815C00045000 | 2024-10-02 11:34AM EDT | 2025-08-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250919C00045000 | 2024-09-30 11:18AM EDT | 2025-09-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY251121C00045000 | 2024-10-03 11:03AM EDT | 2025-11-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY260116C00045000 | 2024-10-07 10:40AM EDT | 2026-01-16 | 12.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY261218C00045000 | 2024-10-04 12:12PM EDT | 2026-12-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BMY270115C00045000 | 2024-10-07 3:35PM EDT | 2027-01-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011P00045000 | 2024-10-04 12:26PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BMY241018P00045000 | 2024-10-07 3:49PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BMY241025P00045000 | 2024-10-03 1:55PM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BMY241101P00045000 | 2024-10-04 1:48PM EDT | 2024-11-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BMY241108P00045000 | 2024-09-27 10:00AM EDT | 2024-11-08 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY241115P00045000 | 2024-10-07 3:25PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| BMY241220P00045000 | 2024-10-07 3:34PM EDT | 2024-12-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| BMY250117P00045000 | 2024-10-07 3:35PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BMY250321P00045000 | 2024-10-07 3:43PM EDT | 2025-03-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BMY250516P00045000 | 2024-10-07 2:00PM EDT | 2025-05-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BMY250620P00045000 | 2024-10-07 12:18PM EDT | 2025-06-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BMY250815P00045000 | 2024-10-07 11:58AM EDT | 2025-08-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| BMY250919P00045000 | 2024-10-07 1:30PM EDT | 2025-09-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BMY251121P00045000 | 2024-10-02 10:45AM EDT | 2025-11-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BMY260116P00045000 | 2024-10-07 1:25PM EDT | 2026-01-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| BMY261218P00045000 | 2024-10-02 11:49AM EDT | 2026-12-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BMY270115P00045000 | 2024-10-07 12:37PM EDT | 2027-01-15 | 3.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.