Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00025000 | 2024-05-02 10:23AM EDT | 2024-05-17 | 18.90 | 19.55 | 21.05 | 0.00 | - | - | 3 | 270.90% |
| BMY240621C00025000 | 2024-04-25 11:19AM EDT | 2024-06-21 | 20.00 | 19.70 | 20.45 | 0.00 | - | 1 | 1 | 108.20% |
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 2024-08-16 | 20.00 | 18.10 | 21.25 | 0.00 | - | - | 1 | 109.23% |
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 2025-01-17 | 23.50 | 19.60 | 19.90 | 0.00 | - | 1 | 2 | 38.57% |
| BMY250516C00025000 | 2024-01-08 4:01PM EDT | 2025-05-16 | 27.80 | 23.60 | 24.25 | 0.00 | - | - | 10 | 86.26% |
| BMY250815C00025000 | 2024-03-08 3:29PM EDT | 2025-08-15 | 29.56 | 24.05 | 28.80 | 0.00 | - | 10 | 10 | 99.72% |
| BMY251121C00025000 | 2024-05-01 3:25PM EDT | 2025-11-21 | 19.74 | 17.50 | 22.50 | 0.00 | - | - | 4 | 58.06% |
| BMY260116C00025000 | 2024-05-09 1:22PM EDT | 2026-01-16 | 19.20 | 19.65 | 20.00 | +0.25 | +1.32% | 1 | 77 | 27.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00025000 | 2024-04-30 1:56PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 131.25% |
| BMY240621P00025000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 71.09% |
| BMY240816P00025000 | 2024-04-30 11:50AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.18 | 0.00 | - | - | 1 | 57.03% |
| BMY240920P00025000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.19 | 0.00 | - | 60 | 73 | 55.37% |
| BMY241018P00025000 | 2024-04-17 10:43AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 25 | 51.86% |
| BMY241220P00025000 | 2024-05-02 11:43AM EDT | 2024-12-20 | 0.07 | 0.00 | 0.29 | 0.00 | - | 13 | 418 | 46.58% |
| BMY250117P00025000 | 2024-05-02 3:36PM EDT | 2025-01-17 | 0.10 | 0.04 | 0.14 | 0.00 | - | 2 | 454 | 38.18% |
| BMY250516P00025000 | 2024-05-09 2:22PM EDT | 2025-05-16 | 0.22 | 0.00 | 0.40 | 0.00 | - | 24 | 478 | 38.97% |
| BMY250620P00025000 | 2024-05-09 1:41PM EDT | 2025-06-20 | 0.23 | 0.11 | 0.24 | -0.02 | -8.00% | 16 | 92 | 33.35% |
| BMY250815P00025000 | 2024-05-08 3:03PM EDT | 2025-08-15 | 0.35 | 0.26 | 0.32 | 0.00 | - | 18 | 725 | 33.25% |
| BMY251121P00025000 | 2024-05-09 12:31PM EDT | 2025-11-21 | 0.41 | 0.28 | 0.42 | -0.02 | -4.65% | 8 | 648 | 32.11% |
| BMY260116P00025000 | 2024-05-09 12:40PM EDT | 2026-01-16 | 0.48 | 0.41 | 0.49 | -0.02 | -4.00% | 12 | 700 | 31.79% |
© 2024 Yahoo. All rights reserved.