Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00062500 | 2024-05-17 10:51AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 2,943 | 52.93% |
| BMY240816C00062500 | 2024-05-14 9:30AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.39 | 0.00 | - | 2 | 164 | 47.71% |
| BMY240920C00062500 | 2024-05-08 1:44PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.23 | 0.00 | - | 60 | 85 | 36.18% |
| BMY241018C00062500 | 2024-05-07 1:25PM EDT | 2024-10-18 | 0.16 | 0.03 | 0.28 | 0.00 | - | 1 | 50 | 34.08% |
| BMY250117C00062500 | 2024-05-17 2:31PM EDT | 2025-01-17 | 0.23 | 0.19 | 0.24 | +0.01 | +4.55% | 20 | 1,865 | 26.17% |
| BMY250516C00062500 | 2024-05-09 1:33PM EDT | 2025-05-16 | 0.55 | 0.00 | 0.97 | 0.00 | - | 2 | 25 | 30.36% |
| BMY250620C00062500 | 2024-05-14 11:08AM EDT | 2025-06-20 | 0.70 | 0.00 | 1.45 | 0.00 | - | 3 | 10 | 32.98% |
| BMY250815C00062500 | 2024-05-08 11:49AM EDT | 2025-08-15 | 0.81 | 0.63 | 1.89 | 0.00 | - | 1 | 27 | 33.95% |
| BMY251121C00062500 | 2024-04-19 3:51PM EDT | 2025-11-21 | 2.45 | 0.73 | 2.41 | 0.00 | - | 1 | 6 | 33.83% |
| BMY260116C00062500 | 2024-05-16 9:30AM EDT | 2026-01-16 | 1.20 | 1.09 | 1.33 | -0.45 | -27.27% | 5 | 507 | 25.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00062500 | 2024-05-17 2:59PM EDT | 2024-06-21 | 18.35 | 18.40 | 18.55 | +0.05 | +0.27% | 121 | 59 | 56.84% |
| BMY240816P00062500 | 2024-05-14 9:48AM EDT | 2024-08-16 | 17.40 | 16.50 | 18.75 | 0.00 | - | 1 | 3 | 44.39% |
| BMY240920P00062500 | 2024-05-13 1:24PM EDT | 2024-09-20 | 17.55 | 17.75 | 18.75 | 0.00 | - | 1 | 12 | 37.74% |
| BMY241018P00062500 | 2024-05-10 11:11AM EDT | 2024-10-18 | 17.80 | 17.35 | 20.00 | 0.00 | - | 5 | 6 | 54.13% |
| BMY250117P00062500 | 2024-05-10 3:35PM EDT | 2025-01-17 | 17.90 | 17.50 | 19.45 | 0.00 | - | 2 | 872 | 37.16% |
| BMY250516P00062500 | 2024-04-25 10:16AM EDT | 2025-05-16 | 16.91 | 17.50 | 19.35 | 0.00 | - | 2 | 12 | 29.55% |
| BMY250815P00062500 | 2024-05-02 9:50AM EDT | 2025-08-15 | 19.17 | 18.05 | 20.35 | 0.00 | - | 2 | 27 | 33.94% |
| BMY251121P00062500 | 2024-04-26 9:36AM EDT | 2025-11-21 | 18.15 | 17.95 | 20.35 | 0.00 | - | 1 | 1 | 30.79% |
| BMY260116P00062500 | 2024-04-25 2:41PM EDT | 2026-01-16 | 18.29 | 18.10 | 19.75 | 0.00 | - | 1 | 168 | 25.67% |
© 2024 Yahoo. All rights reserved.