Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:46.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00046000 | 2024-10-04 11:47AM EDT | 2024-10-18 | 7.83 | 6.50 | 6.60 | 0.00 | - | 7 | 8 | 0.00% |
| BMY241025C00046000 | 2024-09-13 2:26PM EDT | 2024-10-25 | 3.50 | 6.25 | 6.45 | 0.00 | - | - | 0 | 0.00% |
| BMY241101C00046000 | 2024-10-07 9:40AM EDT | 2024-11-01 | 8.15 | 6.65 | 6.80 | 0.00 | - | 4 | 5 | 41.11% |
| BMY241108C00046000 | 2024-09-27 1:22PM EDT | 2024-11-08 | 5.85 | 6.50 | 7.00 | 0.00 | - | 2 | 0 | 43.85% |
| BMY241115C00046000 | 2024-10-11 3:57PM EDT | 2024-11-15 | 6.69 | 6.85 | 7.00 | 0.00 | - | 2 | 356 | 38.92% |
| BMY241220C00046000 | 2024-10-08 11:15AM EDT | 2024-12-20 | 8.00 | 7.35 | 7.45 | 0.00 | - | 2 | 1,441 | 35.86% |
| BMY250321C00046000 | 2024-10-02 12:24PM EDT | 2025-03-21 | 9.41 | 8.10 | 8.20 | 0.00 | - | 3 | 421 | 31.18% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00046000 | 2024-10-14 11:28AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 38 | 3,637 | 52.34% |
| BMY241025P00046000 | 2024-10-07 9:58AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.16 | 0.00 | - | 15 | 447 | 52.15% |
| BMY241101P00046000 | 2024-10-14 9:37AM EDT | 2024-11-01 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 3 | 33 | 38.09% |
| BMY241108P00046000 | 2024-10-10 3:19PM EDT | 2024-11-08 | 0.25 | 0.16 | 0.21 | 0.00 | - | 1 | 10 | 37.89% |
| BMY241115P00046000 | 2024-10-14 11:50AM EDT | 2024-11-15 | 0.24 | 0.23 | 0.24 | -0.05 | -17.24% | 8 | 4,735 | 34.82% |
| BMY241220P00046000 | 2024-10-14 10:22AM EDT | 2024-12-20 | 0.50 | 0.44 | 0.47 | -0.02 | -3.85% | 1 | 810 | 29.61% |
| BMY250321P00046000 | 2024-10-14 1:48PM EDT | 2025-03-21 | 1.19 | 1.16 | 1.39 | -0.13 | -9.85% | 52 | 262 | 29.59% |
© 2024 Yahoo. All rights reserved.