Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:52.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00052500 | 2024-05-24 11:37AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.04 | +0.04 | +200.00% | 4 | 12,997 | 40.63% |
| BMY240719C00052500 | 2024-05-21 3:07PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.10 | 0.00 | - | 69 | 103 | 33.89% |
| BMY240816C00052500 | 2024-05-23 1:39PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.30 | 0.00 | - | 7 | 5,512 | 35.16% |
| BMY240920C00052500 | 2024-05-24 10:08AM EDT | 2024-09-20 | 0.14 | 0.15 | 0.18 | -0.02 | -12.50% | 7 | 2,541 | 26.27% |
| BMY241018C00052500 | 2024-05-22 9:30AM EDT | 2024-10-18 | 0.28 | 0.24 | 0.27 | 0.00 | - | 10 | 1,107 | 25.98% |
| BMY241220C00052500 | 2024-05-24 10:59AM EDT | 2024-12-20 | 0.49 | 0.51 | 0.57 | -0.08 | -14.04% | 2 | 802 | 26.59% |
| BMY250117C00052500 | 2024-05-24 10:36AM EDT | 2025-01-17 | 0.55 | 0.56 | 0.62 | -0.08 | -12.70% | 79 | 16,655 | 25.64% |
| BMY250516C00052500 | 2024-05-24 11:08AM EDT | 2025-05-16 | 1.11 | 1.01 | 1.43 | -0.07 | -5.93% | 15 | 1,859 | 28.05% |
| BMY250620C00052500 | 2024-05-23 11:25AM EDT | 2025-06-20 | 1.20 | 1.01 | 1.44 | -0.26 | -17.81% | 1 | 210 | 26.86% |
| BMY250815C00052500 | 2024-05-23 1:20PM EDT | 2025-08-15 | 1.51 | 1.38 | 1.76 | 0.00 | - | 3 | 76 | 27.30% |
| BMY251121C00052500 | 2024-05-23 11:32AM EDT | 2025-11-21 | 2.00 | 1.82 | 2.04 | 0.00 | - | 3 | 359 | 26.38% |
| BMY260116C00052500 | 2024-05-24 10:08AM EDT | 2026-01-16 | 2.11 | 2.10 | 2.38 | -0.19 | -8.26% | 1 | 796 | 26.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00052500 | 2024-05-23 3:05PM EDT | 2024-06-21 | 10.92 | 10.90 | 11.10 | 0.00 | - | 11 | 98 | 48.05% |
| BMY240719P00052500 | 2024-05-13 1:07PM EDT | 2024-07-19 | 7.75 | 11.15 | 12.00 | 0.00 | - | 7 | 513 | 51.47% |
| BMY240816P00052500 | 2024-05-23 2:27PM EDT | 2024-08-16 | 11.12 | 10.65 | 11.50 | 0.00 | - | 2 | 1,338 | 40.48% |
| BMY240920P00052500 | 2024-05-24 10:22AM EDT | 2024-09-20 | 11.53 | 11.15 | 11.95 | +0.58 | +5.30% | 1 | 2,476 | 41.70% |
| BMY241018P00052500 | 2024-05-21 11:48AM EDT | 2024-10-18 | 10.15 | 11.30 | 11.45 | 0.00 | - | 1 | 1,383 | 29.79% |
| BMY241220P00052500 | 2024-05-23 9:42AM EDT | 2024-12-20 | 11.15 | 11.30 | 11.90 | 0.00 | - | 1 | 30 | 30.88% |
| BMY250117P00052500 | 2024-05-23 11:50AM EDT | 2025-01-17 | 11.30 | 11.45 | 11.80 | 0.00 | - | 2 | 1,853 | 27.91% |
| BMY250516P00052500 | 2024-05-03 10:07AM EDT | 2025-05-16 | 9.65 | 11.20 | 12.10 | 0.00 | - | 15 | 597 | 25.46% |
| BMY250620P00052500 | 2024-05-15 10:28AM EDT | 2025-06-20 | 9.25 | 10.95 | 12.05 | 0.00 | - | 1 | 73 | 23.90% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 2025-08-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| BMY251121P00052500 | 2024-03-12 10:20AM EDT | 2025-11-21 | 5.60 | 7.05 | 8.45 | 0.00 | - | 22 | 110 | 0.00% |
| BMY260116P00052500 | 2024-05-22 11:33AM EDT | 2026-01-16 | 11.35 | 11.80 | 12.60 | 0.00 | - | 5 | 689 | 22.71% |
© 2024 Yahoo. All rights reserved.