Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:42.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00042000 | 2024-06-05 3:50PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.12 | -0.20 | -60.61% | 336 | 1,561 | 25.59% |
| BMY240614C00042000 | 2024-06-05 2:45PM EDT | 2024-06-14 | 0.36 | 0.37 | 0.41 | -0.28 | -43.75% | 157 | 937 | 26.37% |
| BMY240621C00042000 | 2024-06-05 3:55PM EDT | 2024-06-21 | 0.57 | 0.54 | 0.60 | -0.27 | -34.18% | 243 | 2,033 | 25.88% |
| BMY240628C00042000 | 2024-06-05 3:53PM EDT | 2024-06-28 | 0.78 | 0.69 | 0.75 | -0.28 | -26.42% | 32 | 780 | 25.44% |
| BMY240705C00042000 | 2024-06-05 1:09PM EDT | 2024-07-05 | 0.78 | 0.75 | 1.05 | -0.33 | -29.73% | 1 | 10 | 28.81% |
| BMY240712C00042000 | 2024-06-05 3:31PM EDT | 2024-07-12 | 0.81 | 0.85 | 1.02 | -0.34 | -29.57% | 16 | 9 | 25.44% |
| BMY240719C00042000 | 2024-06-05 3:25PM EDT | 2024-07-19 | 0.95 | 0.95 | 0.99 | -0.25 | -20.83% | 213 | 3,137 | 22.85% |
| BMY240816C00042000 | 2024-06-05 3:48PM EDT | 2024-08-16 | 1.58 | 1.59 | 1.66 | -0.34 | -17.71% | 60 | 732 | 27.12% |
| BMY240920C00042000 | 2024-06-05 1:46PM EDT | 2024-09-20 | 2.04 | 2.06 | 2.10 | -0.32 | -13.56% | 296 | 1,349 | 27.22% |
| BMY241018C00042000 | 2024-06-05 2:53PM EDT | 2024-10-18 | 2.29 | 2.26 | 2.32 | -0.33 | -12.60% | 29 | 5,052 | 26.44% |
| BMY241115C00042000 | 2024-06-04 10:59AM EDT | 2024-11-15 | 2.74 | 2.56 | 2.64 | -0.19 | -6.48% | 1 | 454 | 26.98% |
| BMY241220C00042000 | 2024-06-03 2:41PM EDT | 2024-12-20 | 3.50 | 2.86 | 3.15 | 0.00 | - | 26 | 620 | 28.69% |
| BMY250321C00042000 | 2024-06-05 3:22PM EDT | 2025-03-21 | 3.56 | 3.10 | 3.85 | -0.34 | -8.72% | 10 | 540 | 28.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00042000 | 2024-06-05 1:07PM EDT | 2024-06-07 | 0.95 | 0.79 | 0.86 | +0.39 | +69.64% | 83 | 797 | 24.61% |
| BMY240614P00042000 | 2024-06-05 2:15PM EDT | 2024-06-14 | 1.13 | 1.02 | 1.04 | +0.30 | +36.14% | 5 | 446 | 21.49% |
| BMY240621P00042000 | 2024-06-05 1:07PM EDT | 2024-06-21 | 1.29 | 1.19 | 1.21 | +0.34 | +35.79% | 50 | 11,038 | 21.73% |
| BMY240628P00042000 | 2024-06-05 12:18PM EDT | 2024-06-28 | 1.40 | 1.30 | 1.36 | +0.36 | +34.62% | 4 | 104 | 22.02% |
| BMY240705P00042000 | 2024-06-05 12:08PM EDT | 2024-07-05 | 1.83 | 1.17 | 1.89 | -0.37 | -16.82% | 473 | 29 | 30.71% |
| BMY240712P00042000 | 2024-06-05 11:51AM EDT | 2024-07-12 | 1.86 | 1.49 | 2.23 | -0.44 | -19.13% | 7 | 1 | 34.18% |
| BMY240719P00042000 | 2024-06-05 3:46PM EDT | 2024-07-19 | 1.98 | 1.94 | 1.99 | +0.32 | +19.28% | 45 | 2,884 | 27.25% |
| BMY240816P00042000 | 2024-06-05 2:59PM EDT | 2024-08-16 | 2.50 | 2.46 | 2.51 | +0.28 | +12.61% | 93 | 2,791 | 28.49% |
| BMY240920P00042000 | 2024-06-05 11:30AM EDT | 2024-09-20 | 2.75 | 2.71 | 2.78 | +0.30 | +12.24% | 363 | 2,089 | 26.44% |
| BMY241018P00042000 | 2024-06-05 2:31PM EDT | 2024-10-18 | 3.27 | 3.10 | 3.20 | +0.32 | +10.85% | 1 | 2,206 | 27.76% |
| BMY241115P00042000 | 2024-06-05 11:29AM EDT | 2024-11-15 | 3.50 | 3.40 | 3.50 | +0.30 | +9.37% | 81 | 1,076 | 28.00% |
| BMY241220P00042000 | 2024-06-04 1:14PM EDT | 2024-12-20 | 3.40 | 3.50 | 3.70 | 0.00 | - | 13 | 660 | 27.06% |
| BMY250321P00042000 | 2024-05-29 10:23AM EDT | 2025-03-21 | 4.85 | 2.91 | 4.80 | 0.00 | - | 50 | 141 | 29.93% |
© 2024 Yahoo. All rights reserved.