Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240906C00030000 | 2024-08-26 10:12AM EDT | 2024-09-06 | 18.30 | 18.40 | 21.20 | 0.00 | - | - | 5 | 365.23% |
| BMY240920C00030000 | 2024-08-12 2:09PM EDT | 2024-09-20 | 16.85 | 19.05 | 20.20 | 0.00 | - | 15 | 27 | 132.62% |
| BMY241018C00030000 | 2024-07-09 10:56AM EDT | 2024-10-18 | 11.00 | 17.05 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| BMY241115C00030000 | 2024-08-16 1:57PM EDT | 2024-11-15 | 19.92 | 18.25 | 20.30 | 0.00 | - | 15 | 20 | 73.05% |
| BMY241220C00030000 | 2024-08-26 3:53PM EDT | 2024-12-20 | 20.20 | 20.05 | 20.25 | +1.70 | +9.19% | 2 | 73 | 53.81% |
| BMY250117C00030000 | 2024-08-27 9:50AM EDT | 2025-01-17 | 18.22 | 18.95 | 20.25 | 0.00 | - | 1 | 228 | 52.20% |
| BMY250321C00030000 | 2024-08-22 12:48PM EDT | 2025-03-21 | 17.35 | 19.60 | 20.60 | 0.00 | - | 4 | 13 | 52.00% |
| BMY250516C00030000 | 2024-08-28 9:37AM EDT | 2025-05-16 | 20.10 | 19.75 | 20.25 | +1.05 | +5.51% | 3 | 48 | 38.28% |
| BMY250620C00030000 | 2024-08-22 1:00PM EDT | 2025-06-20 | 17.28 | 20.05 | 21.25 | 0.00 | - | 4 | 68 | 52.91% |
| BMY250815C00030000 | 2024-08-29 12:56PM EDT | 2025-08-15 | 20.21 | 20.05 | 20.30 | +0.36 | +1.81% | 1 | 39 | 34.03% |
| BMY251121C00030000 | 2024-08-21 2:18PM EDT | 2025-11-21 | 18.70 | 19.10 | 20.40 | 0.00 | - | 1 | 33 | 31.86% |
| BMY260116C00030000 | 2024-08-30 12:02PM EDT | 2026-01-16 | 20.50 | 19.80 | 20.50 | +0.95 | +4.86% | 8 | 424 | 31.54% |
| BMY261218C00030000 | 2024-08-14 2:33PM EDT | 2026-12-18 | 19.33 | 20.35 | 20.90 | 0.00 | - | 2 | 49 | 28.35% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240913P00030000 | 2024-08-26 2:55PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 7 | 10 | 107.81% |
| BMY240920P00030000 | 2024-08-28 11:39AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,713 | 94.53% |
| BMY241018P00030000 | 2024-08-19 12:29PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 580 | 70.51% |
| BMY241115P00030000 | 2024-08-22 2:37PM EDT | 2024-11-15 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 432 | 58.01% |
| BMY241220P00030000 | 2024-08-19 11:46AM EDT | 2024-12-20 | 0.07 | 0.02 | 0.12 | 0.00 | - | 1 | 175 | 49.02% |
| BMY250117P00030000 | 2024-08-30 1:17PM EDT | 2025-01-17 | 0.08 | 0.07 | 1.04 | -0.10 | -55.56% | 20 | 1,890 | 60.25% |
| BMY250321P00030000 | 2024-08-30 12:02PM EDT | 2025-03-21 | 0.20 | 0.07 | 0.21 | +0.04 | +25.00% | 2 | 1,188 | 40.33% |
| BMY250516P00030000 | 2024-08-06 1:30PM EDT | 2025-05-16 | 0.25 | 0.08 | 0.45 | -0.06 | -19.35% | 2 | 191 | 41.99% |
| BMY250620P00030000 | 2024-08-09 1:42PM EDT | 2025-06-20 | 0.36 | 0.18 | 0.54 | 0.00 | - | 1 | 411 | 41.21% |
| BMY250815P00030000 | 2024-08-23 2:56PM EDT | 2025-08-15 | 0.40 | 0.20 | 0.67 | 0.00 | - | 14 | 78 | 39.92% |
| BMY251121P00030000 | 2024-08-29 11:11AM EDT | 2025-11-21 | 0.50 | 0.29 | 0.72 | +0.03 | +6.38% | 10 | 119 | 35.96% |
| BMY260116P00030000 | 2024-08-30 10:04AM EDT | 2026-01-16 | 0.58 | 0.32 | 1.04 | -0.06 | -9.38% | 2 | 2,400 | 37.67% |
| BMY261218P00030000 | 2024-08-02 9:34AM EDT | 2026-12-18 | 1.19 | 1.02 | 1.39 | 0.00 | - | 1 | 14 | 32.00% |
© 2024 Yahoo. All rights reserved.