Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628C00048000 | 2024-06-26 2:19PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 161 | 165.63% |
| BMY240705C00048000 | 2024-06-27 3:00PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 101 | 52.34% |
| BMY240712C00048000 | 2024-06-25 1:26PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.38 | 0.00 | - | 200 | 180 | 52.93% |
| BMY240719C00048000 | 2024-06-27 2:34PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 2 | 1,617 | 37.50% |
| BMY240726C00048000 | 2024-06-26 12:13PM EDT | 2024-07-26 | 0.14 | 0.07 | 0.70 | 0.00 | - | 21 | 40 | 56.59% |
| BMY240816C00048000 | 2024-06-27 3:27PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.18 | -0.09 | -36.00% | 21 | 2,017 | 28.42% |
| BMY240920C00048000 | 2024-06-27 3:45PM EDT | 2024-09-20 | 0.39 | 0.20 | 0.41 | -0.13 | -25.00% | 8 | 4,180 | 27.49% |
| BMY241018C00048000 | 2024-06-27 10:34AM EDT | 2024-10-18 | 0.59 | 0.51 | 0.58 | -0.22 | -27.16% | 45 | 906 | 26.76% |
| BMY241115C00048000 | 2024-06-26 9:50AM EDT | 2024-11-15 | 1.05 | 0.80 | 0.85 | 0.00 | - | 18 | 227 | 27.66% |
| BMY241220C00048000 | 2024-06-27 3:33PM EDT | 2024-12-20 | 1.05 | 0.99 | 1.11 | -0.33 | -23.91% | 1 | 981 | 27.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705P00048000 | 2024-06-17 10:25AM EDT | 2024-07-05 | 7.60 | 6.15 | 8.30 | 0.00 | - | 2 | 10 | 109.77% |
| BMY240712P00048000 | 2024-06-12 11:39AM EDT | 2024-07-12 | 5.85 | 5.00 | 7.75 | 0.00 | - | 1 | 3 | 100.24% |
| BMY240719P00048000 | 2024-06-18 11:50AM EDT | 2024-07-19 | 7.87 | 5.70 | 7.65 | 0.00 | - | 1 | 17 | 79.79% |
| BMY240726P00048000 | 2024-06-11 12:41PM EDT | 2024-07-26 | 5.80 | 6.85 | 8.95 | 0.00 | - | - | 60 | 75.93% |
| BMY240816P00048000 | 2024-06-11 1:04PM EDT | 2024-08-16 | 5.89 | 6.90 | 9.05 | 0.00 | - | 2 | 86 | 59.28% |
| BMY240920P00048000 | 2024-06-27 2:13PM EDT | 2024-09-20 | 7.00 | 7.00 | 8.15 | +1.20 | +20.69% | 1 | 3,732 | 47.97% |
| BMY241018P00048000 | 2024-06-20 9:35AM EDT | 2024-10-18 | 8.20 | 6.35 | 8.45 | 0.00 | - | 6 | 1,105 | 45.26% |
| BMY241115P00048000 | 2024-06-26 2:07PM EDT | 2024-11-15 | 6.80 | 7.00 | 8.05 | 0.00 | - | 2 | 567 | 36.15% |
| BMY241220P00048000 | 2024-06-21 2:37PM EDT | 2024-12-20 | 7.70 | 7.60 | 7.80 | 0.00 | - | 3 | 587 | 29.81% |
© 2024 Yahoo. All rights reserved.