Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-04-25 11:19AM EDT | 2024-06-21 | 20.00 | 17.15 | 21.10 | 0.00 | - | 1 | 1 | 94.14% |
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 2024-08-16 | 20.00 | 17.20 | 21.35 | 0.00 | - | - | 1 | 69.43% |
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 2025-01-17 | 23.50 | 18.90 | 21.35 | 0.00 | - | 1 | 2 | 61.87% |
| BMY250516C00025000 | 2024-01-08 4:01PM EDT | 2025-05-16 | 27.80 | 23.60 | 24.25 | 0.00 | - | - | 10 | 93.65% |
| BMY250815C00025000 | 2024-03-08 3:29PM EDT | 2025-08-15 | 29.56 | 24.05 | 28.80 | 0.00 | - | 10 | 10 | 106.27% |
| BMY251121C00025000 | 2024-05-01 3:25PM EDT | 2025-11-21 | 19.74 | 17.25 | 20.05 | 0.00 | - | - | 4 | 40.26% |
| BMY260116C00025000 | 2024-05-14 10:40AM EDT | 2026-01-16 | 20.05 | 19.05 | 19.45 | 0.00 | - | 2 | 78 | 30.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-05-15 3:08PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 65.63% |
| BMY240816P00025000 | 2024-04-30 11:50AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.57 | 0.00 | - | - | 1 | 71.68% |
| BMY240920P00025000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.38 | 0.00 | - | 60 | 73 | 56.15% |
| BMY241018P00025000 | 2024-04-17 10:43AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.66 | 0.00 | - | 5 | 25 | 56.89% |
| BMY241220P00025000 | 2024-05-02 11:43AM EDT | 2024-12-20 | 0.07 | 0.00 | 1.21 | 0.00 | - | 13 | 418 | 55.47% |
| BMY250117P00025000 | 2024-05-15 3:11PM EDT | 2025-01-17 | 0.09 | 0.03 | 0.32 | 0.00 | - | 1 | 538 | 44.82% |
| BMY250516P00025000 | 2024-05-17 3:26PM EDT | 2025-05-16 | 0.20 | 0.04 | 0.21 | -0.02 | -9.09% | 9 | 520 | 33.69% |
| BMY250620P00025000 | 2024-05-17 11:10AM EDT | 2025-06-20 | 0.25 | 0.00 | 0.23 | 0.00 | - | 5 | 148 | 32.76% |
| BMY250815P00025000 | 2024-05-17 9:39AM EDT | 2025-08-15 | 0.33 | 0.00 | 0.30 | +0.03 | +10.00% | 5 | 798 | 32.42% |
| BMY251121P00025000 | 2024-05-17 3:23PM EDT | 2025-11-21 | 0.38 | 0.36 | 0.39 | -0.02 | -5.00% | 13 | 677 | 31.20% |
| BMY260116P00025000 | 2024-05-17 3:36PM EDT | 2026-01-16 | 0.48 | 0.42 | 0.52 | -0.02 | -4.00% | 37 | 792 | 31.86% |
© 2024 Yahoo. All rights reserved.