Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00070000 | 2024-03-19 11:12AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 108 | 118.75% |
| BMY240517C00070000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 50.78% |
| BMY240621C00070000 | 2024-04-10 11:52AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 1,501 | 41.99% |
| BMY240816C00070000 | 2024-04-22 11:14AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.22 | 0.00 | - | 31 | 46 | 36.72% |
| BMY240920C00070000 | 2024-04-22 1:54PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.27 | 0.00 | - | 64 | 1,201 | 33.55% |
| BMY241018C00070000 | 2024-04-19 3:10PM EDT | 2024-10-18 | 0.09 | 0.02 | 0.33 | 0.00 | - | 2 | 27 | 32.13% |
| BMY250117C00070000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 0.24 | 0.25 | 0.28 | 0.00 | - | 12 | 2,070 | 25.27% |
| BMY250516C00070000 | 2024-04-22 11:23AM EDT | 2025-05-16 | 0.68 | 0.59 | 0.68 | 0.00 | - | 2 | 352 | 25.88% |
| BMY250620C00070000 | 2024-04-22 10:36AM EDT | 2025-06-20 | 0.76 | 0.71 | 0.81 | 0.00 | - | 14 | 26 | 25.98% |
| BMY250815C00070000 | 2024-04-12 2:26PM EDT | 2025-08-15 | 0.90 | 0.81 | 0.96 | 0.00 | - | 1 | 36 | 25.62% |
| BMY251121C00070000 | 2024-04-12 1:34PM EDT | 2025-11-21 | 1.20 | 1.09 | 1.81 | 0.00 | - | 1 | 214 | 28.60% |
| BMY260116C00070000 | 2024-04-22 12:10PM EDT | 2026-01-16 | 1.57 | 1.38 | 1.59 | 0.00 | - | 31 | 1,173 | 26.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00070000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 20.75 | 20.60 | 20.80 | 0.00 | - | 20 | 29 | 0.00% |
| BMY240816P00070000 | 2024-04-09 10:43AM EDT | 2024-08-16 | 17.60 | 18.75 | 22.15 | 0.00 | - | 1 | 0 | 57.81% |
| BMY240920P00070000 | 2024-04-11 3:22PM EDT | 2024-09-20 | 20.29 | 20.10 | 21.20 | 0.00 | - | 84 | 41 | 36.48% |
| BMY250117P00070000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 21.05 | 20.45 | 20.80 | 0.00 | - | 400 | 193 | 12.50% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 2025-05-16 | 18.70 | 20.55 | 20.85 | 0.00 | - | - | 0 | 15.82% |
| BMY250815P00070000 | 2024-04-11 3:10PM EDT | 2025-08-15 | 20.50 | 18.05 | 22.55 | 0.00 | - | - | 0 | 31.04% |
| BMY260116P00070000 | 2024-04-19 9:32AM EDT | 2026-01-16 | 21.60 | 19.70 | 23.15 | 0.00 | - | 9 | 20 | 30.09% |
© 2024 Yahoo. All rights reserved.