Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00070000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,621 | 51.56% |
| BMY240816C00070000 | 2024-04-25 9:49AM EDT | 2024-08-16 | 0.09 | 0.00 | 1.13 | 0.00 | - | 6 | 47 | 63.72% |
| BMY240920C00070000 | 2024-05-13 12:25PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.59 | 0.00 | - | 210 | 961 | 54.69% |
| BMY241018C00070000 | 2024-05-07 1:49PM EDT | 2024-10-18 | 0.13 | 0.02 | 0.96 | 0.00 | - | 1 | 27 | 56.01% |
| BMY250117C00070000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 0.10 | 0.06 | 0.20 | -0.03 | -23.08% | 5 | 2,049 | 31.35% |
| BMY250516C00070000 | 2024-05-17 3:53PM EDT | 2025-05-16 | 0.59 | 0.00 | 0.69 | +0.33 | +126.92% | 2 | 2,113 | 33.42% |
| BMY250620C00070000 | 2024-05-14 2:43PM EDT | 2025-06-20 | 0.34 | 0.03 | 2.31 | 0.00 | - | 8 | 157 | 45.79% |
| BMY250815C00070000 | 2024-05-16 9:37AM EDT | 2025-08-15 | 0.41 | 0.28 | 0.77 | 0.00 | - | 16 | 37 | 30.74% |
| BMY251121C00070000 | 2024-05-14 12:06PM EDT | 2025-11-21 | 0.64 | 0.46 | 1.82 | 0.00 | - | 31 | 219 | 35.83% |
| BMY260116C00070000 | 2024-05-17 12:35PM EDT | 2026-01-16 | 0.75 | 0.65 | 0.74 | -0.37 | -33.04% | 13 | 1,378 | 26.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00070000 | 2024-05-16 3:23PM EDT | 2024-06-21 | 24.25 | 23.85 | 27.50 | -2.59 | -9.65% | 53 | 29 | 134.67% |
| BMY240816P00070000 | 2024-05-13 10:20AM EDT | 2024-08-16 | 24.85 | 25.10 | 27.10 | 0.00 | - | 1 | 1 | 76.29% |
| BMY240920P00070000 | 2024-05-13 3:03PM EDT | 2024-09-20 | 24.90 | 24.15 | 28.10 | 0.00 | - | 2 | 41 | 79.22% |
| BMY250117P00070000 | 2024-05-08 3:04PM EDT | 2025-01-17 | 27.50 | 24.65 | 27.10 | 0.00 | - | 1,070 | 194 | 46.53% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 2025-05-16 | 18.70 | 23.15 | 27.30 | 0.00 | - | - | 0 | 40.06% |
| BMY250815P00070000 | 2024-04-11 3:10PM EDT | 2025-08-15 | 20.50 | 22.55 | 27.40 | 0.00 | - | - | 0 | 36.63% |
| BMY260116P00070000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 24.60 | 23.70 | 28.35 | 0.00 | - | 50 | 0 | 37.53% |
© 2024 Yahoo. All rights reserved.