Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:52.50
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00052500 | 2024-09-10 2:52PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| BMY241018C00052500 | 2024-09-10 3:59PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| BMY241115C00052500 | 2024-09-10 3:48PM EDT | 2024-11-15 | 1.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| BMY241220C00052500 | 2024-09-10 1:38PM EDT | 2024-12-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| BMY250117C00052500 | 2024-09-10 2:20PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| BMY250321C00052500 | 2024-09-09 1:28PM EDT | 2025-03-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BMY250516C00052500 | 2024-09-10 9:56AM EDT | 2025-05-16 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BMY250620C00052500 | 2024-09-09 10:46AM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BMY250815C00052500 | 2024-09-06 12:40PM EDT | 2025-08-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BMY251121C00052500 | 2024-09-10 3:36PM EDT | 2025-11-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| BMY260116C00052500 | 2024-09-10 2:49PM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BMY261218C00052500 | 2024-09-09 12:37PM EDT | 2026-12-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00052500 | 2024-09-10 2:35PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY241018P00052500 | 2024-09-10 3:29PM EDT | 2024-10-18 | 4.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BMY241115P00052500 | 2024-09-10 11:05AM EDT | 2024-11-15 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY241220P00052500 | 2024-08-28 11:10AM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00052500 | 2024-09-10 12:46PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250321P00052500 | 2024-09-05 1:55PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| BMY250516P00052500 | 2024-08-20 11:25AM EDT | 2025-05-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY250620P00052500 | 2024-09-06 10:49AM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY250815P00052500 | 2024-07-29 10:03AM EDT | 2025-08-15 | 6.15 | 5.95 | 7.15 | 0.00 | - | 1 | 239 | 27.64% |
| BMY251121P00052500 | 2024-07-24 11:44AM EDT | 2025-11-21 | 10.50 | 7.10 | 8.30 | 0.00 | - | 45 | 120 | 29.71% |
| BMY260116P00052500 | 2024-08-21 11:24AM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BMY261218P00052500 | 2024-09-06 12:49PM EDT | 2026-12-18 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.