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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 2024-08-16 | 20.00 | 14.30 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| BMY241018C00025000 | 2024-07-05 10:04AM EDT | 2024-10-18 | 14.90 | 23.70 | 27.30 | 0.00 | - | 3 | 3 | 65.63% |
| BMY241220C00025000 | 2024-07-19 10:28AM EDT | 2024-12-20 | 17.50 | 23.75 | 27.70 | 0.00 | - | 50 | 77 | 65.53% |
| BMY250117C00025000 | 2024-07-19 3:24PM EDT | 2025-01-17 | 18.10 | 23.75 | 27.65 | 0.00 | - | 2 | 5 | 58.98% |
| BMY250516C00025000 | 2024-07-05 9:33AM EDT | 2025-05-16 | 14.86 | 23.55 | 27.30 | 0.00 | - | 1 | 11 | 76.15% |
| BMY250620C00025000 | 2024-07-05 9:33AM EDT | 2025-06-20 | 14.86 | 23.75 | 27.85 | 0.00 | - | 1 | 19 | 79.03% |
| BMY250815C00025000 | 2024-07-05 9:30AM EDT | 2025-08-15 | 15.03 | 23.50 | 27.95 | 0.00 | - | 1 | 23 | 74.19% |
| BMY251121C00025000 | 2024-07-05 9:30AM EDT | 2025-11-21 | 15.03 | 23.55 | 27.85 | 0.00 | - | 1 | 13 | 65.21% |
| BMY260116C00025000 | 2024-07-26 3:48PM EDT | 2026-01-16 | 25.80 | 25.45 | 28.35 | +5.10 | +24.64% | 604 | 3,585 | 51.88% |
| BMY261218C00025000 | 2024-07-26 2:49PM EDT | 2026-12-18 | 25.47 | 24.35 | 27.85 | +6.17 | +31.97% | 1 | 54 | 48.44% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00025000 | 2024-04-30 11:50AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.11 | 0.00 | - | - | 1 | 134.77% |
| BMY240920P00025000 | 2024-06-27 3:45PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 334 | 73.44% |
| BMY241018P00025000 | 2024-07-19 11:45AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.65 | 0.00 | - | 580 | 1,564 | 89.75% |
| BMY241115P00025000 | 2024-07-25 12:00PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.14 | 0.00 | - | 1 | 136 | 60.74% |
| BMY241220P00025000 | 2024-07-19 11:46AM EDT | 2024-12-20 | 0.23 | 0.05 | 0.32 | +0.16 | +228.57% | 400 | 429 | 60.94% |
| BMY250117P00025000 | 2024-07-26 9:32AM EDT | 2025-01-17 | 0.07 | 0.00 | 0.37 | 0.00 | - | 2 | 1,555 | 55.86% |
| BMY250321P00025000 | 2024-07-26 9:32AM EDT | 2025-03-21 | 0.10 | 0.01 | 0.19 | -0.07 | -41.18% | 3 | 42 | 48.05% |
| BMY250516P00025000 | 2024-07-26 2:03PM EDT | 2025-05-16 | 0.07 | 0.00 | 0.30 | -0.15 | -68.18% | 1 | 767 | 47.22% |
| BMY250620P00025000 | 2024-07-23 9:55AM EDT | 2025-06-20 | 0.26 | 0.01 | 0.53 | 0.00 | - | 5 | 388 | 50.49% |
| BMY250815P00025000 | 2024-07-22 3:02PM EDT | 2025-08-15 | 0.32 | 0.03 | 1.39 | 0.00 | - | 5 | 1,145 | 50.15% |
| BMY251121P00025000 | 2024-07-26 11:40AM EDT | 2025-11-21 | 0.23 | 0.15 | 0.55 | -0.11 | -32.35% | 7 | 937 | 42.04% |
| BMY260116P00025000 | 2024-07-26 3:11PM EDT | 2026-01-16 | 0.25 | 0.25 | 0.57 | -0.30 | -54.55% | 2 | 1,395 | 40.14% |
© 2024 Yahoo. All rights reserved.