Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00057500 | 2024-09-06 3:06PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.10 | 0.00 | - | 7 | 2,145 | 51.95% |
| BMY241018C00057500 | 2024-09-09 3:44PM EDT | 2024-10-18 | 0.08 | 0.05 | 0.18 | 0.00 | - | 8 | 3,041 | 34.96% |
| BMY241115C00057500 | 2024-09-09 2:37PM EDT | 2024-11-15 | 0.30 | 0.27 | 0.32 | -0.02 | -6.25% | 7 | 3,109 | 30.71% |
| BMY241220C00057500 | 2024-09-09 1:49PM EDT | 2024-12-20 | 0.55 | 0.48 | 0.53 | -0.02 | -3.51% | 27 | 833 | 28.76% |
| BMY250117C00057500 | 2024-09-09 9:35AM EDT | 2025-01-17 | 0.60 | 0.58 | 0.67 | -0.20 | -25.00% | 12 | 3,827 | 27.49% |
| BMY250321C00057500 | 2024-09-09 1:58PM EDT | 2025-03-21 | 1.18 | 1.08 | 1.22 | -0.50 | -29.76% | 1 | 370 | 28.10% |
| BMY250516C00057500 | 2024-09-06 12:22PM EDT | 2025-05-16 | 1.40 | 1.49 | 1.55 | -0.20 | -12.50% | 1 | 882 | 27.34% |
| BMY250620C00057500 | 2024-09-06 10:50AM EDT | 2025-06-20 | 1.93 | 1.41 | 2.18 | 0.00 | - | 26 | 433 | 29.96% |
| BMY250815C00057500 | 2024-09-04 2:50PM EDT | 2025-08-15 | 2.35 | 1.58 | 2.22 | 0.00 | - | 4 | 95 | 27.63% |
| BMY251121C00057500 | 2024-08-29 11:44AM EDT | 2025-11-21 | 2.86 | 1.62 | 2.82 | 0.00 | - | 1 | 388 | 27.48% |
| BMY260116C00057500 | 2024-09-04 1:40PM EDT | 2026-01-16 | 2.71 | 2.73 | 3.05 | -0.59 | -17.88% | 2 | 1,189 | 26.98% |
| BMY261218C00057500 | 2024-09-06 11:58AM EDT | 2026-12-18 | 4.65 | 2.85 | 5.90 | 0.00 | - | 4 | 69 | 30.91% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00057500 | 2024-08-22 9:52AM EDT | 2024-09-20 | 9.90 | 7.95 | 9.05 | 0.00 | - | 50 | 0 | 51.17% |
| BMY241018P00057500 | 2024-09-06 11:33AM EDT | 2024-10-18 | 8.71 | 9.30 | 9.45 | 0.00 | - | 4 | 185 | 44.34% |
| BMY241115P00057500 | 2024-08-16 11:20AM EDT | 2024-11-15 | 8.15 | 9.30 | 9.55 | 0.00 | - | 27 | 27 | 35.94% |
| BMY241220P00057500 | 2024-08-07 11:50AM EDT | 2024-12-20 | 10.50 | 9.25 | 9.35 | 0.00 | - | 1 | 264 | 25.54% |
| BMY250117P00057500 | 2024-09-09 9:38AM EDT | 2025-01-17 | 10.40 | 9.65 | 9.80 | +2.33 | +28.87% | 6 | 1,122 | 29.22% |
| BMY250321P00057500 | 2024-08-29 10:26AM EDT | 2025-03-21 | 9.25 | 9.15 | 10.15 | 0.00 | - | - | 212 | 27.47% |
| BMY250516P00057500 | 2024-07-24 9:34AM EDT | 2025-05-16 | 14.50 | 10.05 | 11.05 | 0.00 | - | 55 | 123 | 31.09% |
| BMY250620P00057500 | 2024-06-21 2:24PM EDT | 2025-06-20 | 16.76 | 14.50 | 15.90 | 0.00 | - | 10 | 1 | 54.65% |
| BMY250815P00057500 | 2024-07-29 9:33AM EDT | 2025-08-15 | 9.25 | 10.15 | 11.90 | 0.00 | - | 10 | 15 | 31.69% |
| BMY251121P00057500 | 2024-08-05 9:30AM EDT | 2025-11-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMY260116P00057500 | 2024-07-26 11:40AM EDT | 2026-01-16 | 11.44 | 10.50 | 12.35 | 0.00 | - | 1 | 59 | 28.44% |
© 2024 Yahoo. All rights reserved.