Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802C00040000 | 2024-07-26 1:44PM EDT | 2024-08-02 | 10.24 | 10.40 | 11.45 | +4.74 | +86.18% | 35 | 398 | 138.67% |
| BMY240809C00040000 | 2024-07-26 10:58AM EDT | 2024-08-09 | 9.15 | 9.55 | 11.75 | +4.46 | +95.10% | 11 | 65 | 78.71% |
| BMY240816C00040000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 10.60 | 9.70 | 11.45 | +5.07 | +91.68% | 108 | 3,843 | 58.20% |
| BMY240823C00040000 | 2024-07-16 10:36AM EDT | 2024-08-23 | 2.10 | 9.05 | 10.90 | 0.00 | - | 1 | 5 | 68.26% |
| BMY240830C00040000 | 2024-07-26 2:53PM EDT | 2024-08-30 | 10.38 | 10.25 | 11.60 | +6.48 | +166.15% | 2 | 49 | 62.01% |
| BMY240920C00040000 | 2024-07-26 3:10PM EDT | 2024-09-20 | 10.71 | 9.90 | 11.50 | +4.71 | +78.50% | 91 | 1,789 | 63.48% |
| BMY241018C00040000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 10.70 | 10.10 | 11.95 | +4.20 | +64.62% | 159 | 910 | 59.55% |
| BMY241115C00040000 | 2024-07-26 3:17PM EDT | 2024-11-15 | 10.85 | 10.85 | 12.25 | +4.19 | +62.91% | 45 | 1,313 | 55.71% |
| BMY241220C00040000 | 2024-07-25 1:16PM EDT | 2024-12-20 | 9.82 | 11.15 | 11.50 | +2.85 | +40.89% | 5 | 798 | 39.16% |
| BMY250117C00040000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 11.40 | 11.10 | 11.80 | +4.30 | +60.56% | 111 | 2,513 | 39.53% |
| BMY250321C00040000 | 2024-07-26 10:39AM EDT | 2025-03-21 | 10.50 | 11.55 | 12.10 | +2.90 | +38.16% | 27 | 576 | 36.79% |
| BMY250516C00040000 | 2024-07-26 9:51AM EDT | 2025-05-16 | 11.81 | 11.30 | 12.45 | +3.81 | +47.63% | 7 | 573 | 36.02% |
| BMY250620C00040000 | 2024-07-26 2:44PM EDT | 2025-06-20 | 11.40 | 11.70 | 13.35 | +3.40 | +42.50% | 65 | 1,937 | 40.71% |
| BMY250815C00040000 | 2024-07-23 10:09AM EDT | 2025-08-15 | 6.03 | 12.15 | 13.10 | 0.00 | - | 1 | 670 | 35.96% |
| BMY251121C00040000 | 2024-07-26 9:37AM EDT | 2025-11-21 | 12.01 | 12.60 | 13.35 | +3.56 | +42.13% | 1 | 859 | 33.59% |
| BMY260116C00040000 | 2024-07-26 3:30PM EDT | 2026-01-16 | 12.69 | 12.50 | 13.90 | +3.39 | +36.45% | 1,081 | 4,375 | 34.84% |
| BMY261218C00040000 | 2024-07-26 11:36AM EDT | 2026-12-18 | 13.50 | 14.35 | 15.95 | +2.49 | +22.62% | 5 | 126 | 35.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802P00040000 | 2024-07-26 2:42PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 12 | 789 | 77.34% |
| BMY240809P00040000 | 2024-07-26 3:09PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 111 | 380 | 50.78% |
| BMY240816P00040000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.24 | -0.10 | -76.92% | 361 | 11,598 | 58.59% |
| BMY240823P00040000 | 2024-07-26 2:28PM EDT | 2024-08-23 | 0.05 | 0.01 | 0.32 | -0.15 | -75.00% | 13 | 539 | 53.32% |
| BMY240830P00040000 | 2024-07-26 2:05PM EDT | 2024-08-30 | 0.05 | 0.01 | 1.29 | -0.22 | -81.48% | 1 | 82 | 68.21% |
| BMY240920P00040000 | 2024-07-26 3:10PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.11 | -0.34 | -80.95% | 201 | 7,045 | 34.77% |
| BMY241018P00040000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 0.18 | 0.15 | 0.20 | -0.54 | -75.00% | 1,542 | 2,307 | 32.13% |
| BMY241115P00040000 | 2024-07-26 2:25PM EDT | 2024-11-15 | 0.35 | 0.25 | 0.37 | -0.71 | -66.98% | 30 | 1,372 | 32.37% |
| BMY241220P00040000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 0.46 | 0.40 | 0.51 | -0.69 | -60.00% | 70 | 1,614 | 30.91% |
| BMY250117P00040000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 0.69 | 0.50 | 0.72 | -0.90 | -56.60% | 652 | 21,070 | 31.52% |
| BMY250321P00040000 | 2024-07-26 3:10PM EDT | 2025-03-21 | 0.95 | 0.65 | 1.37 | -1.01 | -51.53% | 35 | 2,284 | 34.11% |
| BMY250516P00040000 | 2024-07-26 3:01PM EDT | 2025-05-16 | 1.25 | 1.06 | 1.30 | -1.01 | -44.69% | 1,961 | 2,248 | 30.05% |
| BMY250620P00040000 | 2024-07-26 2:38PM EDT | 2025-06-20 | 1.51 | 1.25 | 1.84 | -0.79 | -34.35% | 101 | 7,577 | 32.84% |
| BMY250815P00040000 | 2024-07-22 9:53AM EDT | 2025-08-15 | 1.85 | 1.55 | 1.77 | -1.55 | -45.59% | 9 | 780 | 29.85% |
| BMY251121P00040000 | 2024-07-26 2:57PM EDT | 2025-11-21 | 1.97 | 1.72 | 2.12 | -1.08 | -35.41% | 8 | 729 | 28.88% |
| BMY260116P00040000 | 2024-07-26 2:05PM EDT | 2026-01-16 | 2.00 | 2.10 | 2.53 | -1.40 | -41.18% | 114 | 7,747 | 29.74% |
| BMY261218P00040000 | 2024-07-26 10:47AM EDT | 2026-12-18 | 3.25 | 3.00 | 3.60 | -1.28 | -28.26% | 8 | 80 | 28.02% |
© 2024 Yahoo. All rights reserved.