Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011C00055000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.24 | 0.23 | 0.29 | -0.08 | -25.00% | 1,002 | 2,247 | 24.71% |
| BMY241018C00055000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.51 | 0.46 | 0.52 | 0.00 | - | 908 | 15,159 | 23.19% |
| BMY241025C00055000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 0.65 | 0.65 | 0.70 | -0.25 | -27.78% | 51 | 262 | 22.51% |
| BMY241101C00055000 | 2024-10-04 2:20PM EDT | 2024-11-01 | 1.24 | 1.25 | 1.33 | -0.05 | -3.88% | 23 | 267 | 30.49% |
| BMY241108C00055000 | 2024-10-04 1:22PM EDT | 2024-11-08 | 1.66 | 1.42 | 1.81 | +0.10 | +6.41% | 8 | 101 | 34.57% |
| BMY241115C00055000 | 2024-10-04 3:46PM EDT | 2024-11-15 | 1.76 | 1.73 | 1.80 | -0.02 | -1.12% | 880 | 9,027 | 31.35% |
| BMY241220C00055000 | 2024-10-04 3:48PM EDT | 2024-12-20 | 2.38 | 2.40 | 2.47 | +0.01 | +0.42% | 650 | 4,710 | 29.88% |
| BMY250117C00055000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 2.67 | 2.60 | 2.94 | 0.00 | - | 211 | 16,317 | 29.64% |
| BMY250321C00055000 | 2024-10-04 3:58PM EDT | 2025-03-21 | 3.55 | 3.45 | 3.75 | -0.04 | -1.11% | 125 | 8,720 | 28.94% |
| BMY250516C00055000 | 2024-10-04 12:09PM EDT | 2025-05-16 | 4.24 | 3.60 | 4.35 | +0.04 | +0.95% | 4 | 840 | 28.61% |
| BMY250620C00055000 | 2024-10-04 1:34PM EDT | 2025-06-20 | 4.59 | 3.85 | 4.70 | +0.09 | +2.00% | 41 | 1,585 | 28.54% |
| BMY250815C00055000 | 2024-10-04 1:26PM EDT | 2025-08-15 | 5.10 | 4.25 | 6.00 | +0.38 | +8.05% | 14 | 1,347 | 32.39% |
| BMY250919C00055000 | 2024-10-03 3:40PM EDT | 2025-09-19 | 5.20 | 5.20 | 5.65 | 0.00 | - | 10 | 183 | 29.05% |
| BMY251121C00055000 | 2024-10-04 3:58PM EDT | 2025-11-21 | 5.76 | 4.95 | 6.50 | +0.27 | +4.92% | 3 | 402 | 30.47% |
| BMY260116C00055000 | 2024-10-04 2:00PM EDT | 2026-01-16 | 6.26 | 6.10 | 6.50 | +0.21 | +3.47% | 4 | 7,369 | 28.59% |
| BMY261218C00055000 | 2024-10-04 1:42PM EDT | 2026-12-18 | 8.20 | 8.20 | 8.40 | +0.25 | +3.14% | 2 | 1,078 | 27.80% |
| BMY270115C00055000 | 2024-10-04 1:42PM EDT | 2027-01-15 | 8.25 | 8.25 | 8.40 | +0.05 | +0.61% | 3 | 1,159 | 27.33% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011P00055000 | 2024-10-04 2:36PM EDT | 2024-10-11 | 1.35 | 1.20 | 1.48 | -0.25 | -15.62% | 4 | 37 | 30.96% |
| BMY241018P00055000 | 2024-10-04 2:24PM EDT | 2024-10-18 | 1.57 | 1.41 | 1.49 | -0.33 | -17.37% | 31 | 989 | 21.29% |
| BMY241025P00055000 | 2024-10-04 3:37PM EDT | 2024-10-25 | 1.68 | 1.57 | 1.79 | -5.72 | -77.30% | 10 | 0 | 23.58% |
| BMY241101P00055000 | 2024-09-24 2:04PM EDT | 2024-11-01 | 5.02 | 1.96 | 2.30 | 0.00 | - | - | 1 | 29.30% |
| BMY241115P00055000 | 2024-10-04 3:44PM EDT | 2024-11-15 | 2.65 | 2.54 | 2.62 | -0.20 | -7.02% | 492 | 507 | 28.27% |
| BMY241220P00055000 | 2024-10-04 3:41PM EDT | 2024-12-20 | 3.05 | 2.94 | 3.05 | -0.35 | -10.29% | 157 | 444 | 25.18% |
| BMY250117P00055000 | 2024-10-04 2:13PM EDT | 2025-01-17 | 3.54 | 3.35 | 3.55 | -0.26 | -6.84% | 43 | 3,406 | 25.90% |
| BMY250321P00055000 | 2024-10-04 1:59PM EDT | 2025-03-21 | 4.15 | 3.05 | 4.20 | -0.35 | -7.78% | 1 | 84 | 24.92% |
| BMY250516P00055000 | 2024-10-03 2:16PM EDT | 2025-05-16 | 5.05 | 4.55 | 5.90 | 0.00 | - | 32 | 252 | 31.67% |
| BMY250620P00055000 | 2024-10-04 10:38AM EDT | 2025-06-20 | 5.20 | 4.30 | 5.85 | +0.05 | +0.97% | 14 | 261 | 29.16% |
| BMY250815P00055000 | 2024-10-02 12:34PM EDT | 2025-08-15 | 5.61 | 5.30 | 6.20 | 0.00 | - | 3 | 85 | 28.20% |
| BMY251121P00055000 | 2024-10-02 11:56AM EDT | 2025-11-21 | 6.20 | 5.55 | 6.25 | 0.00 | - | 2 | 20 | 24.84% |
| BMY260116P00055000 | 2024-10-03 10:27AM EDT | 2026-01-16 | 6.65 | 4.20 | 6.60 | 0.00 | - | 10 | 952 | 24.74% |
| BMY261218P00055000 | 2024-10-04 11:14AM EDT | 2026-12-18 | 7.85 | 7.50 | 8.35 | -0.31 | -3.80% | 20 | 58 | 24.40% |
| BMY270115P00055000 | 2024-10-04 12:22PM EDT | 2027-01-15 | 8.00 | 7.45 | 8.35 | -0.40 | -4.76% | 200 | 16 | 23.98% |
© 2024 Yahoo. All rights reserved.