Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802C00038000 | 2024-07-17 10:56AM EDT | 2024-08-02 | 5.28 | 11.80 | 13.90 | 0.00 | - | 5 | 67 | 154.10% |
| BMY240809C00038000 | 2024-07-26 9:51AM EDT | 2024-08-09 | 11.11 | 12.00 | 14.15 | +4.89 | +78.62% | 2 | 1 | 123.44% |
| BMY240816C00038000 | 2024-07-26 11:31AM EDT | 2024-08-16 | 11.50 | 11.55 | 13.55 | +3.77 | +48.77% | 2 | 266 | 65.82% |
| BMY240920C00038000 | 2024-07-25 9:48AM EDT | 2024-09-20 | 7.90 | 11.75 | 13.15 | 0.00 | - | 2 | 559 | 63.87% |
| BMY241018C00038000 | 2024-07-24 9:40AM EDT | 2024-10-18 | 6.60 | 12.35 | 13.30 | 0.00 | - | 1 | 39 | 55.42% |
| BMY241115C00038000 | 2024-07-26 10:40AM EDT | 2024-11-15 | 11.30 | 11.90 | 14.20 | +5.25 | +86.78% | 2 | 560 | 62.52% |
| BMY241220C00038000 | 2024-07-15 9:44AM EDT | 2024-12-20 | 4.45 | 12.00 | 14.00 | 0.00 | - | 1 | 128 | 51.98% |
| BMY250117C00038000 | 2024-07-26 2:06PM EDT | 2025-01-17 | 12.90 | 12.10 | 13.75 | +4.23 | +48.79% | 33 | 2,189 | 44.51% |
| BMY250321C00038000 | 2024-07-10 11:22AM EDT | 2025-03-21 | 5.65 | 12.30 | 14.50 | 0.00 | - | 4 | 173 | 45.84% |
| BMY250516C00038000 | 2024-07-26 9:32AM EDT | 2025-05-16 | 11.15 | 11.70 | 14.35 | +5.33 | +91.58% | 3 | 273 | 39.92% |
| BMY250815C00038000 | 2024-07-19 2:16PM EDT | 2025-08-15 | 7.80 | 13.45 | 14.60 | 0.00 | - | 4 | 53 | 36.79% |
| BMY260116C00038000 | 2024-07-26 2:46PM EDT | 2026-01-16 | 14.53 | 14.15 | 14.85 | +5.93 | +68.95% | 7 | 443 | 32.65% |
| BMY261218C00038000 | 2024-07-26 1:31PM EDT | 2026-12-18 | 15.55 | 14.70 | 17.20 | +5.55 | +55.50% | 1 | 13 | 36.32% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802P00038000 | 2024-07-25 3:25PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 179 | 110.94% |
| BMY240809P00038000 | 2024-07-26 11:22AM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 82 | 60.94% |
| BMY240816P00038000 | 2024-07-26 1:19PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 317 | 3,677 | 57.81% |
| BMY240823P00038000 | 2024-07-26 9:32AM EDT | 2024-08-23 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 26 | 50.78% |
| BMY240830P00038000 | 2024-07-26 10:41AM EDT | 2024-08-30 | 0.05 | 0.04 | 0.10 | -0.05 | -50.00% | 14 | 41 | 50.98% |
| BMY240920P00038000 | 2024-07-26 2:48PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.55 | -0.14 | -73.68% | 83 | 3,715 | 50.73% |
| BMY241018P00038000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 0.10 | 0.05 | 0.14 | -0.34 | -77.27% | 1,125 | 3,281 | 35.06% |
| BMY241115P00038000 | 2024-07-26 2:17PM EDT | 2024-11-15 | 0.24 | 0.20 | 0.40 | -0.41 | -63.08% | 58 | 6,835 | 38.57% |
| BMY241220P00038000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 0.33 | 0.22 | 0.50 | -0.46 | -58.23% | 24 | 3,494 | 35.74% |
| BMY250117P00038000 | 2024-07-26 3:42PM EDT | 2025-01-17 | 0.50 | 0.37 | 0.59 | -0.58 | -53.70% | 1,001 | 5,715 | 34.33% |
| BMY250321P00038000 | 2024-07-24 9:46AM EDT | 2025-03-21 | 0.68 | 0.54 | 0.68 | -0.92 | -57.50% | 6 | 3,082 | 30.71% |
| BMY250516P00038000 | 2024-07-26 2:59PM EDT | 2025-05-16 | 0.91 | 0.70 | 1.33 | -0.80 | -46.78% | 126 | 2,980 | 34.67% |
| BMY250815P00038000 | 2024-07-26 11:53AM EDT | 2025-08-15 | 1.25 | 1.05 | 1.25 | -1.57 | -55.67% | 5 | 156 | 29.60% |
| BMY260116P00038000 | 2024-07-26 11:50AM EDT | 2026-01-16 | 1.88 | 1.45 | 2.01 | -0.87 | -31.64% | 11 | 1,411 | 30.23% |
| BMY261218P00038000 | 2024-07-26 9:57AM EDT | 2026-12-18 | 3.00 | 2.26 | 2.99 | -0.91 | -23.27% | 2 | 15 | 28.47% |
© 2024 Yahoo. All rights reserved.