Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00038000 | 2024-05-21 10:41AM EDT | 2024-06-21 | 5.10 | 4.80 | 6.95 | -1.25 | -19.69% | 5 | 34 | 64.06% |
| BMY240719C00038000 | 2024-05-21 10:27AM EDT | 2024-07-19 | 5.19 | 4.85 | 5.15 | -0.86 | -14.21% | 50 | 51 | 32.28% |
| BMY240816C00038000 | 2024-05-17 1:26PM EDT | 2024-08-16 | 6.57 | 5.05 | 5.25 | 0.00 | - | 5 | 5 | 28.47% |
| BMY250117C00038000 | 2024-05-21 9:57AM EDT | 2025-01-17 | 6.60 | 6.15 | 6.35 | -0.50 | -7.04% | 20 | 1,105 | 27.54% |
| BMY250516C00038000 | 2024-05-16 1:42PM EDT | 2025-05-16 | 7.70 | 6.35 | 7.25 | 0.00 | - | 3 | 43 | 28.83% |
| BMY250815C00038000 | 2024-05-20 3:40PM EDT | 2025-08-15 | 8.00 | 5.80 | 8.15 | 0.00 | - | 1 | 42 | 31.21% |
| BMY260116C00038000 | 2024-05-20 10:56AM EDT | 2026-01-16 | 9.40 | 7.65 | 9.20 | 0.00 | - | 42 | 169 | 32.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00038000 | 2024-05-20 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.28 | 0.00 | - | 80 | 369 | 80.86% |
| BMY240531P00038000 | 2024-05-17 9:50AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.31 | 0.00 | - | 100 | 1,232 | 50.59% |
| BMY240607P00038000 | 2024-05-20 10:10AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 151 | 35.16% |
| BMY240614P00038000 | 2024-05-09 3:22PM EDT | 2024-06-14 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 3 | 35.65% |
| BMY240621P00038000 | 2024-05-20 3:00PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.09 | 0.00 | - | 7 | 277 | 25.78% |
| BMY240628P00038000 | 2024-05-16 11:16AM EDT | 2024-06-28 | 0.12 | 0.07 | 0.11 | 0.00 | - | - | 1 | 24.41% |
| BMY240719P00038000 | 2024-05-21 12:08PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.24 | +0.10 | +71.43% | 14 | 79 | 24.22% |
| BMY240816P00038000 | 2024-05-21 12:51PM EDT | 2024-08-16 | 0.50 | 0.49 | 0.52 | +0.15 | +42.86% | 26 | 15 | 25.98% |
| BMY250117P00038000 | 2024-05-21 12:38PM EDT | 2025-01-17 | 1.66 | 1.63 | 1.69 | +0.20 | +13.70% | 79 | 4,023 | 26.98% |
| BMY250516P00038000 | 2024-05-21 12:13PM EDT | 2025-05-16 | 2.30 | 2.05 | 2.38 | +0.32 | +16.16% | 11 | 2,747 | 26.97% |
| BMY250815P00038000 | 2024-04-29 3:21PM EDT | 2025-08-15 | 2.35 | 2.60 | 2.83 | 0.00 | - | 21 | 56 | 26.86% |
| BMY260116P00038000 | 2024-05-21 10:24AM EDT | 2026-01-16 | 3.30 | 3.25 | 3.45 | +0.30 | +10.00% | 9 | 731 | 26.44% |
© 2024 Yahoo. All rights reserved.