Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011C00060000 | 2024-10-08 3:41PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 145 | 50.00% |
| BMY241018C00060000 | 2024-10-07 12:21PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 4,684 | 32.81% |
| BMY241101C00060000 | 2024-10-07 2:57PM EDT | 2024-11-01 | 0.19 | 0.07 | 0.11 | 0.00 | - | 7 | 193 | 32.03% |
| BMY241108C00060000 | 2024-10-08 2:20PM EDT | 2024-11-08 | 0.22 | 0.16 | 0.25 | -0.09 | -29.03% | 19 | 9 | 34.33% |
| BMY241115C00060000 | 2024-10-08 3:09PM EDT | 2024-11-15 | 0.27 | 0.25 | 0.27 | -0.12 | -30.77% | 62 | 1,837 | 31.74% |
| BMY241122C00060000 | 2024-10-08 10:47AM EDT | 2024-11-22 | 0.38 | 0.26 | 0.49 | -0.13 | -25.49% | 5 | 19 | 34.79% |
| BMY241220C00060000 | 2024-10-08 12:24PM EDT | 2024-12-20 | 0.58 | 0.51 | 0.57 | -0.22 | -27.50% | 28 | 1,476 | 28.81% |
| BMY250117C00060000 | 2024-10-08 3:55PM EDT | 2025-01-17 | 0.77 | 0.66 | 0.78 | -0.21 | -21.43% | 40 | 11,741 | 27.42% |
| BMY250321C00060000 | 2024-10-08 2:59PM EDT | 2025-03-21 | 1.48 | 1.40 | 1.60 | -0.36 | -19.57% | 67 | 973 | 29.04% |
| BMY250516C00060000 | 2024-10-08 10:04AM EDT | 2025-05-16 | 2.16 | 1.87 | 2.00 | -0.26 | -10.74% | 1 | 1,059 | 27.94% |
| BMY250620C00060000 | 2024-10-08 3:56PM EDT | 2025-06-20 | 2.25 | 1.87 | 2.31 | -0.49 | -17.88% | 111 | 876 | 27.94% |
| BMY250815C00060000 | 2024-10-07 2:31PM EDT | 2025-08-15 | 3.10 | 2.32 | 2.78 | 0.00 | - | 3 | 202 | 27.97% |
| BMY250919C00060000 | 2024-10-03 3:30PM EDT | 2025-09-19 | 3.25 | 1.88 | 3.00 | 0.00 | - | 14 | 48 | 27.67% |
| BMY251121C00060000 | 2024-10-03 3:40PM EDT | 2025-11-21 | 3.63 | 2.48 | 3.45 | 0.00 | - | 1 | 126 | 27.60% |
| BMY260116C00060000 | 2024-10-08 3:03PM EDT | 2026-01-16 | 3.80 | 3.50 | 3.80 | -0.50 | -11.63% | 22 | 1,824 | 27.44% |
| BMY261218C00060000 | 2024-10-04 2:57PM EDT | 2026-12-18 | 6.35 | 4.35 | 5.95 | 0.00 | - | 4 | 523 | 27.97% |
| BMY270115C00060000 | 2024-10-08 3:00PM EDT | 2027-01-15 | 5.80 | 5.55 | 6.25 | -0.83 | -12.52% | 15 | 130 | 28.45% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00060000 | 2024-10-07 3:23PM EDT | 2024-10-18 | 6.35 | 6.90 | 8.20 | 0.00 | - | 150 | 0 | 79.44% |
| BMY241025P00060000 | 2024-10-07 12:39PM EDT | 2024-10-25 | 5.97 | 6.85 | 8.80 | 0.00 | - | 1 | 1 | 79.59% |
| BMY241115P00060000 | 2024-10-07 11:14AM EDT | 2024-11-15 | 5.93 | 7.50 | 8.05 | 0.00 | - | 5 | 118 | 38.77% |
| BMY241220P00060000 | 2024-10-07 11:04AM EDT | 2024-12-20 | 6.20 | 7.60 | 7.75 | 0.00 | - | 2 | 57 | 22.12% |
| BMY250117P00060000 | 2024-10-08 1:08PM EDT | 2025-01-17 | 7.95 | 7.90 | 8.90 | +0.30 | +3.92% | 1 | 843 | 34.56% |
| BMY250321P00060000 | 2024-10-04 10:42AM EDT | 2025-03-21 | 7.60 | 8.15 | 10.00 | 0.00 | - | 4 | 9 | 36.17% |
| BMY250516P00060000 | 2024-07-08 10:27AM EDT | 2025-05-16 | 20.20 | 13.00 | 13.50 | 0.00 | - | 5 | 2 | 51.97% |
| BMY250620P00060000 | 2024-09-30 10:57AM EDT | 2025-06-20 | 10.10 | 8.95 | 9.75 | 0.00 | - | 1 | 1 | 27.47% |
| BMY250815P00060000 | 2024-07-26 1:52PM EDT | 2025-08-15 | 11.60 | 11.90 | 13.85 | 0.00 | - | 55 | 34 | 46.86% |
| BMY251121P00060000 | 2024-09-27 10:38AM EDT | 2025-11-21 | 11.71 | 9.60 | 10.05 | 0.00 | - | 1 | 6 | 23.21% |
| BMY260116P00060000 | 2024-10-02 11:33AM EDT | 2026-01-16 | 9.70 | 9.10 | 10.70 | 0.00 | - | 5 | 236 | 24.72% |
| BMY261218P00060000 | 2024-08-06 3:56PM EDT | 2026-12-18 | 15.47 | 11.00 | 13.80 | 0.00 | - | 1 | 27 | 29.08% |
| BMY270115P00060000 | 2024-10-04 10:54AM EDT | 2027-01-15 | 10.80 | 11.25 | 11.90 | 0.00 | - | 1 | 161 | 22.49% |
© 2024 Yahoo. All rights reserved.