Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00062500 | 2024-07-26 2:39PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 57 | 815 | 41.41% |
| BMY240920C00062500 | 2024-07-19 3:04PM EDT | 2024-09-20 | 0.08 | 0.03 | 0.34 | +0.05 | +166.67% | 40 | 82 | 39.84% |
| BMY241018C00062500 | 2024-07-26 2:02PM EDT | 2024-10-18 | 0.22 | 0.15 | 0.27 | +0.10 | +83.33% | 69 | 50 | 30.76% |
| BMY250117C00062500 | 2024-07-26 3:27PM EDT | 2025-01-17 | 0.75 | 0.66 | 0.83 | +0.41 | +120.59% | 79 | 1,640 | 29.08% |
| BMY250516C00062500 | 2024-07-26 3:46PM EDT | 2025-05-16 | 1.60 | 0.79 | 1.84 | +0.94 | +142.42% | 14 | 21 | 30.12% |
| BMY250620C00062500 | 2024-07-26 2:02PM EDT | 2025-06-20 | 1.80 | 1.63 | 2.70 | +0.86 | +91.49% | 27 | 15 | 33.79% |
| BMY250815C00062500 | 2024-07-26 10:05AM EDT | 2025-08-15 | 1.91 | 1.91 | 2.46 | +1.16 | +154.67% | 8 | 32 | 29.91% |
| BMY251121C00062500 | 2024-07-03 10:49AM EDT | 2025-11-21 | 0.70 | 2.54 | 3.90 | 0.00 | - | 5 | 18 | 33.58% |
| BMY260116C00062500 | 2024-07-24 3:58PM EDT | 2026-01-16 | 3.00 | 2.96 | 3.80 | +1.30 | +76.47% | 2 | 426 | 31.35% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00062500 | 2024-06-11 3:47PM EDT | 2024-08-16 | 19.85 | 21.40 | 22.00 | 0.00 | - | 8 | 0 | 282.18% |
| BMY240920P00062500 | 2024-06-27 1:00PM EDT | 2024-09-20 | 21.10 | 11.40 | 13.15 | 0.00 | - | 5 | 0 | 56.59% |
| BMY241018P00062500 | 2024-06-27 1:00PM EDT | 2024-10-18 | 21.10 | 11.05 | 12.80 | 0.00 | - | 2 | 1 | 40.65% |
| BMY250117P00062500 | 2024-07-16 2:54PM EDT | 2025-01-17 | 22.30 | 12.20 | 12.95 | 0.00 | - | 140 | 227 | 29.88% |
| BMY250516P00062500 | 2024-06-25 2:12PM EDT | 2025-05-16 | 20.90 | 17.15 | 19.40 | 0.00 | - | 11 | 0 | 56.40% |
| BMY250815P00062500 | 2024-07-09 1:25PM EDT | 2025-08-15 | 21.78 | 12.60 | 14.40 | 0.00 | - | 1 | 0 | 29.32% |
| BMY251121P00062500 | 2024-04-26 9:36AM EDT | 2025-11-21 | 18.15 | 19.05 | 23.95 | 0.00 | - | 1 | 1 | 58.00% |
| BMY260116P00062500 | 2024-07-11 2:47PM EDT | 2026-01-16 | 21.60 | 13.45 | 14.10 | 0.00 | - | 1 | 4 | 23.33% |
© 2024 Yahoo. All rights reserved.