Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:50.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00050000 | 2024-10-15 3:28PM EDT | 2024-10-18 | 2.49 | 2.46 | 2.53 | -0.18 | -6.74% | 54 | 663 | 0.00% |
| BMY241025C00050000 | 2024-10-15 3:19PM EDT | 2024-10-25 | 2.61 | 2.58 | 2.64 | -0.21 | -7.45% | 48 | 81 | 0.00% |
| BMY241101C00050000 | 2024-10-15 2:13PM EDT | 2024-11-01 | 3.10 | 3.00 | 3.10 | -0.14 | -4.32% | 3 | 354 | 27.93% |
| BMY241108C00050000 | 2024-10-15 2:38PM EDT | 2024-11-08 | 3.30 | 3.25 | 3.35 | 0.00 | - | 83 | 76 | 29.98% |
| BMY241115C00050000 | 2024-10-15 3:40PM EDT | 2024-11-15 | 3.50 | 3.50 | 3.55 | -0.17 | -4.59% | 929 | 6,114 | 30.52% |
| BMY241122C00050000 | 2024-10-11 11:43AM EDT | 2024-11-22 | 4.07 | 3.55 | 3.85 | +0.52 | +14.65% | 1 | 21 | 32.86% |
| BMY241220C00050000 | 2024-10-15 3:25PM EDT | 2024-12-20 | 4.20 | 4.10 | 4.20 | -0.09 | -2.10% | 58 | 6,689 | 29.49% |
| BMY250117C00050000 | 2024-10-15 3:35PM EDT | 2025-01-17 | 4.45 | 4.40 | 4.45 | -0.15 | -3.26% | 33 | 17,209 | 27.37% |
| BMY250321C00050000 | 2024-10-15 2:21PM EDT | 2025-03-21 | 5.22 | 5.20 | 5.30 | -0.24 | -4.40% | 2 | 1,143 | 27.92% |
| BMY250516C00050000 | 2024-10-15 11:49AM EDT | 2025-05-16 | 6.32 | 5.70 | 5.85 | +0.41 | +6.94% | 1 | 1,153 | 27.64% |
| BMY250620C00050000 | 2024-10-14 1:11PM EDT | 2025-06-20 | 6.15 | 5.95 | 6.15 | 0.00 | - | 8 | 4,879 | 27.47% |
| BMY250815C00050000 | 2024-10-09 1:03PM EDT | 2025-08-15 | 7.00 | 6.40 | 6.60 | 0.00 | - | 2 | 1,665 | 27.30% |
| BMY250919C00050000 | 2024-10-14 2:50PM EDT | 2025-09-19 | 6.95 | 6.70 | 6.90 | 0.00 | - | 3 | 39 | 27.41% |
| BMY251121C00050000 | 2024-10-14 10:38AM EDT | 2025-11-21 | 7.28 | 7.10 | 7.30 | 0.00 | - | 10 | 734 | 27.09% |
| BMY260116C00050000 | 2024-10-15 3:03PM EDT | 2026-01-16 | 7.60 | 7.45 | 7.80 | +0.35 | +4.83% | 13 | 6,545 | 27.61% |
| BMY261218C00050000 | 2024-10-14 10:52AM EDT | 2026-12-18 | 9.99 | 9.20 | 9.65 | 0.00 | - | 1 | 232 | 27.27% |
| BMY270115C00050000 | 2024-10-09 2:09PM EDT | 2027-01-15 | 9.70 | 9.30 | 9.90 | 0.00 | - | 2 | 98 | 27.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00050000 | 2024-10-15 1:47PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 6,738 | 32.03% |
| BMY241025P00050000 | 2024-10-14 3:16PM EDT | 2024-10-25 | 0.09 | 0.12 | 0.14 | 0.00 | - | 4 | 414 | 26.37% |
| BMY241101P00050000 | 2024-10-15 2:51PM EDT | 2024-11-01 | 0.53 | 0.48 | 0.53 | +0.07 | +15.22% | 18 | 307 | 33.64% |
| BMY241108P00050000 | 2024-10-15 9:30AM EDT | 2024-11-08 | 1.00 | 0.71 | 0.76 | +0.25 | +33.33% | 11 | 87 | 33.89% |
| BMY241115P00050000 | 2024-10-15 3:34PM EDT | 2024-11-15 | 0.86 | 0.84 | 0.90 | +0.07 | +8.86% | 110 | 4,896 | 32.67% |
| BMY241122P00050000 | 2024-10-15 3:28PM EDT | 2024-11-22 | 0.88 | 0.91 | 1.11 | +0.01 | +1.15% | 1 | 51 | 33.20% |
| BMY241129P00050000 | 2024-10-15 2:15PM EDT | 2024-11-29 | 1.01 | 0.97 | 1.04 | -0.01 | -0.98% | 5 | 8 | 29.47% |
| BMY241220P00050000 | 2024-10-15 2:59PM EDT | 2024-12-20 | 1.31 | 1.26 | 1.31 | +0.11 | +9.17% | 28 | 1,901 | 27.88% |
| BMY250117P00050000 | 2024-10-15 3:08PM EDT | 2025-01-17 | 1.75 | 1.72 | 1.75 | +0.14 | +8.70% | 1,158 | 11,289 | 28.00% |
| BMY250321P00050000 | 2024-10-15 12:53PM EDT | 2025-03-21 | 2.19 | 2.23 | 2.38 | -0.15 | -6.41% | 89 | 1,113 | 26.69% |
| BMY250516P00050000 | 2024-10-11 3:51PM EDT | 2025-05-16 | 3.05 | 2.75 | 2.98 | 0.00 | - | 2 | 1,604 | 26.93% |
| BMY250620P00050000 | 2024-10-07 11:38AM EDT | 2025-06-20 | 2.67 | 3.05 | 3.20 | 0.00 | - | 4 | 1,259 | 26.32% |
| BMY250815P00050000 | 2024-10-09 3:54PM EDT | 2025-08-15 | 3.55 | 3.50 | 4.15 | 0.00 | - | 6 | 848 | 29.02% |
| BMY250919P00050000 | 2024-10-07 12:09PM EDT | 2025-09-19 | 3.35 | 3.65 | 4.00 | 0.00 | - | 1 | 23 | 26.71% |
| BMY251121P00050000 | 2024-10-10 11:40AM EDT | 2025-11-21 | 4.17 | 4.05 | 4.25 | 0.00 | - | 3 | 677 | 25.73% |
| BMY260116P00050000 | 2024-10-15 10:40AM EDT | 2026-01-16 | 4.20 | 4.40 | 4.60 | -0.25 | -5.62% | 4 | 3,514 | 25.67% |
| BMY261218P00050000 | 2024-10-11 11:12AM EDT | 2026-12-18 | 6.00 | 5.70 | 6.20 | 0.00 | - | 50 | 303 | 24.95% |
| BMY270115P00050000 | 2024-10-07 11:29AM EDT | 2027-01-15 | 5.50 | 5.95 | 6.35 | 0.00 | - | 2 | 28 | 25.03% |
© 2024 Yahoo. All rights reserved.