Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:52.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00052500 | 2024-04-25 1:03PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 429 | 11,192 | 33.59% |
| BMY240621C00052500 | 2024-04-25 1:00PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.62 | -87.32% | 425 | 13,942 | 24.90% |
| BMY240816C00052500 | 2024-04-25 12:45PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.41 | -0.95 | -69.34% | 80 | 5,245 | 25.12% |
| BMY240920C00052500 | 2024-04-25 1:02PM EDT | 2024-09-20 | 0.90 | 0.55 | 0.79 | -0.87 | -49.15% | 191 | 2,390 | 27.30% |
| BMY241018C00052500 | 2024-04-25 12:01PM EDT | 2024-10-18 | 0.95 | 0.34 | 0.83 | -1.04 | -52.26% | 292 | 331 | 25.51% |
| BMY241220C00052500 | 2024-04-25 12:49PM EDT | 2024-12-20 | 1.25 | 1.07 | 1.30 | -1.63 | -56.60% | 11 | 101 | 26.20% |
| BMY250117C00052500 | 2024-04-25 12:06PM EDT | 2025-01-17 | 1.45 | 1.35 | 1.42 | -1.30 | -47.27% | 62 | 14,108 | 25.76% |
| BMY250516C00052500 | 2024-04-25 12:50PM EDT | 2025-05-16 | 2.10 | 2.01 | 2.76 | -1.92 | -47.76% | 189 | 1,322 | 29.71% |
| BMY250620C00052500 | 2024-04-23 11:43AM EDT | 2025-06-20 | 4.22 | 2.11 | 3.60 | 0.00 | - | 1 | 14 | 33.09% |
| BMY250815C00052500 | 2024-04-25 11:29AM EDT | 2025-08-15 | 2.55 | 2.52 | 2.87 | -2.10 | -45.16% | 6 | 74 | 27.32% |
| BMY251121C00052500 | 2024-04-05 11:06AM EDT | 2025-11-21 | 6.17 | 2.96 | 3.20 | 0.00 | - | 1 | 379 | 26.45% |
| BMY260116C00052500 | 2024-04-25 10:18AM EDT | 2026-01-16 | 3.65 | 3.45 | 3.75 | -1.75 | -32.41% | 20 | 546 | 27.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00052500 | 2024-04-25 12:57PM EDT | 2024-05-17 | 7.82 | 7.65 | 7.80 | +3.92 | +100.51% | 18 | 3,424 | 0.00% |
| BMY240621P00052500 | 2024-04-25 12:58PM EDT | 2024-06-21 | 7.70 | 7.75 | 8.25 | +3.75 | +94.94% | 28 | 3,442 | 33.25% |
| BMY240816P00052500 | 2024-04-25 12:58PM EDT | 2024-08-16 | 8.00 | 7.90 | 8.10 | +3.20 | +66.67% | 44 | 1,340 | 20.36% |
| BMY240920P00052500 | 2024-04-25 1:00PM EDT | 2024-09-20 | 8.09 | 8.10 | 8.95 | +3.39 | +72.13% | 21 | 2,462 | 30.27% |
| BMY241018P00052500 | 2024-04-18 3:30PM EDT | 2024-10-18 | 6.95 | 8.25 | 9.60 | +1.09 | +18.60% | 4 | 696 | 34.28% |
| BMY250117P00052500 | 2024-04-25 10:10AM EDT | 2025-01-17 | 8.30 | 8.75 | 9.20 | +2.47 | +42.37% | 9 | 1,798 | 24.70% |
| BMY250516P00052500 | 2024-04-22 1:27PM EDT | 2025-05-16 | 6.33 | 9.15 | 9.40 | 0.00 | - | 10 | 545 | 21.90% |
| BMY250620P00052500 | 2024-04-16 11:43AM EDT | 2025-06-20 | 7.10 | 8.20 | 9.60 | 0.00 | - | 1 | 71 | 22.22% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 2025-08-15 | 7.00 | 9.35 | 10.25 | 0.00 | - | 1 | 222 | 24.50% |
| BMY251121P00052500 | 2024-03-12 10:20AM EDT | 2025-11-21 | 5.60 | 7.05 | 8.45 | 0.00 | - | 22 | 110 | 12.20% |
| BMY260116P00052500 | 2024-04-25 12:29PM EDT | 2026-01-16 | 10.12 | 9.95 | 10.35 | +1.77 | +21.20% | 2 | 666 | 21.78% |
© 2024 Yahoo. All rights reserved.