Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011C00049000 | 2024-10-03 3:38PM EDT | 2024-10-11 | 5.20 | 4.25 | 5.15 | 0.00 | - | 856 | 0 | 59.28% |
| BMY241018C00049000 | 2024-10-04 10:13AM EDT | 2024-10-18 | 4.95 | 4.05 | 5.35 | -0.25 | -4.81% | 14 | 132 | 50.10% |
| BMY241025C00049000 | 2024-10-03 1:21PM EDT | 2024-10-25 | 5.10 | 4.95 | 5.30 | 0.00 | - | 17 | 2 | 38.57% |
| BMY241101C00049000 | 2024-10-03 1:34PM EDT | 2024-11-01 | 4.96 | 4.30 | 5.55 | 0.00 | - | 2 | 36 | 40.38% |
| BMY241108C00049000 | 2024-10-03 1:21PM EDT | 2024-11-08 | 5.33 | 4.70 | 6.30 | 0.00 | - | 2 | 79 | 51.66% |
| BMY241115C00049000 | 2024-10-04 3:02PM EDT | 2024-11-15 | 5.20 | 5.70 | 6.70 | -0.39 | -6.98% | 58 | 7,292 | 53.91% |
| BMY241220C00049000 | 2024-10-04 3:55PM EDT | 2024-12-20 | 6.25 | 6.15 | 6.35 | +0.16 | +2.63% | 5 | 1,779 | 35.18% |
| BMY250321C00049000 | 2024-10-03 12:50PM EDT | 2025-03-21 | 6.77 | 7.05 | 7.30 | 0.00 | - | 12 | 226 | 31.60% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011P00049000 | 2024-10-04 3:46PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.32 | -0.01 | -33.33% | 18 | 603 | 57.03% |
| BMY241018P00049000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 151 | 2,733 | 32.62% |
| BMY241025P00049000 | 2024-10-04 12:51PM EDT | 2024-10-25 | 0.11 | 0.03 | 0.11 | -0.03 | -21.43% | 6 | 2,416 | 28.32% |
| BMY241101P00049000 | 2024-10-04 2:36PM EDT | 2024-11-01 | 0.30 | 0.25 | 0.32 | -0.10 | -25.00% | 7 | 58 | 32.62% |
| BMY241108P00049000 | 2024-10-04 2:53PM EDT | 2024-11-08 | 0.44 | 0.40 | 0.51 | -0.12 | -21.43% | 64 | 31 | 34.08% |
| BMY241115P00049000 | 2024-10-04 3:28PM EDT | 2024-11-15 | 0.55 | 0.52 | 0.57 | -0.17 | -23.61% | 13 | 1,941 | 32.32% |
| BMY241220P00049000 | 2024-10-03 12:29PM EDT | 2024-12-20 | 0.90 | 0.82 | 0.89 | -0.12 | -11.76% | 6 | 2,802 | 28.52% |
| BMY250321P00049000 | 2024-10-04 2:02PM EDT | 2025-03-21 | 1.78 | 1.51 | 1.93 | -0.02 | -1.11% | 1 | 669 | 28.30% |
© 2024 Yahoo. All rights reserved.