Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011C00045000 | 2024-10-04 3:11PM EDT | 2024-10-11 | 8.93 | 8.90 | 10.90 | -0.37 | -3.98% | 2 | 0 | 154.00% |
| BMY241018C00045000 | 2024-10-04 10:56AM EDT | 2024-10-18 | 9.00 | 8.30 | 9.20 | -0.10 | -1.10% | 96 | 27 | 69.14% |
| BMY241025C00045000 | 2024-10-03 12:41PM EDT | 2024-10-25 | 9.00 | 7.05 | 9.25 | 0.00 | - | 10 | 7 | 58.50% |
| BMY241101C00045000 | 2024-09-17 12:47PM EDT | 2024-11-01 | 4.80 | 9.10 | 10.05 | 0.00 | - | - | 0 | 62.65% |
| BMY241115C00045000 | 2024-10-04 9:56AM EDT | 2024-11-15 | 8.95 | 8.50 | 10.45 | +0.03 | +0.34% | 32 | 130 | 70.85% |
| BMY241220C00045000 | 2024-10-03 2:51PM EDT | 2024-12-20 | 9.34 | 9.65 | 9.90 | 0.00 | - | 81 | 1,333 | 43.26% |
| BMY250117C00045000 | 2024-10-03 3:55PM EDT | 2025-01-17 | 9.63 | 9.80 | 10.00 | 0.00 | - | 104 | 7,893 | 38.43% |
| BMY250321C00045000 | 2024-10-02 3:48PM EDT | 2025-03-21 | 9.68 | 9.50 | 10.50 | 0.00 | - | 2 | 632 | 35.60% |
| BMY250516C00045000 | 2024-10-04 3:43PM EDT | 2025-05-16 | 10.51 | 10.55 | 10.80 | +0.63 | +6.38% | 2 | 835 | 33.35% |
| BMY250620C00045000 | 2024-10-04 10:52AM EDT | 2025-06-20 | 10.85 | 10.05 | 12.40 | +0.52 | +5.03% | 4 | 1,673 | 42.69% |
| BMY250815C00045000 | 2024-10-02 11:34AM EDT | 2025-08-15 | 11.00 | 10.80 | 11.95 | 0.00 | - | 1 | 970 | 35.82% |
| BMY250919C00045000 | 2024-09-30 11:18AM EDT | 2025-09-19 | 8.90 | 11.00 | 12.40 | 0.00 | - | 1 | 108 | 36.71% |
| BMY251121C00045000 | 2024-10-03 11:03AM EDT | 2025-11-21 | 11.05 | 10.60 | 11.95 | 0.00 | - | 1 | 1,756 | 31.26% |
| BMY260116C00045000 | 2024-10-04 3:53PM EDT | 2026-01-16 | 11.90 | 11.85 | 12.35 | +0.10 | +0.85% | 23 | 1,984 | 31.43% |
| BMY261218C00045000 | 2024-10-04 12:10PM EDT | 2026-12-18 | 13.60 | 12.25 | 14.05 | +0.35 | +2.64% | 8 | 119 | 30.56% |
| BMY270115C00045000 | 2024-10-04 10:19AM EDT | 2027-01-15 | 13.50 | 13.25 | 14.95 | +0.97 | +7.74% | 15 | 21 | 33.39% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011P00045000 | 2024-10-04 12:26PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 175 | 84.77% |
| BMY241018P00045000 | 2024-10-04 1:57PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 24 | 1,997 | 46.48% |
| BMY241025P00045000 | 2024-10-03 1:55PM EDT | 2024-10-25 | 0.04 | 0.01 | 0.23 | 0.00 | - | 18 | 163 | 55.18% |
| BMY241101P00045000 | 2024-10-04 1:48PM EDT | 2024-11-01 | 0.08 | 0.05 | 0.29 | -0.06 | -42.86% | 8 | 82 | 50.34% |
| BMY241108P00045000 | 2024-09-27 10:00AM EDT | 2024-11-08 | 0.50 | 0.09 | 0.22 | 0.00 | - | 1 | 1 | 41.90% |
| BMY241115P00045000 | 2024-10-04 3:22PM EDT | 2024-11-15 | 0.19 | 0.17 | 0.20 | -0.06 | -24.00% | 27 | 1,636 | 37.31% |
| BMY241220P00045000 | 2024-10-04 2:45PM EDT | 2024-12-20 | 0.35 | 0.32 | 0.34 | -0.07 | -16.67% | 29 | 1,900 | 31.30% |
| BMY250117P00045000 | 2024-10-04 1:37PM EDT | 2025-01-17 | 0.55 | 0.51 | 0.58 | -0.05 | -8.33% | 15 | 7,069 | 31.32% |
| BMY250321P00045000 | 2024-10-04 11:07AM EDT | 2025-03-21 | 0.89 | 0.63 | 0.96 | -0.08 | -8.25% | 2 | 986 | 29.42% |
| BMY250516P00045000 | 2024-10-04 1:55PM EDT | 2025-05-16 | 1.29 | 1.21 | 1.53 | -0.16 | -11.03% | 21 | 811 | 30.74% |
| BMY250620P00045000 | 2024-10-04 2:43PM EDT | 2025-06-20 | 1.43 | 1.36 | 1.53 | -0.08 | -5.30% | 754 | 6,262 | 28.58% |
| BMY250815P00045000 | 2024-10-04 11:13AM EDT | 2025-08-15 | 1.80 | 1.68 | 1.92 | -0.71 | -28.29% | 1 | 1,007 | 28.69% |
| BMY250919P00045000 | 2024-10-02 10:08AM EDT | 2025-09-19 | 2.19 | 1.83 | 2.22 | 0.00 | - | 3 | 14 | 29.18% |
| BMY251121P00045000 | 2024-10-02 10:45AM EDT | 2025-11-21 | 2.40 | 2.14 | 2.79 | 0.00 | - | 1 | 1,610 | 30.16% |
| BMY260116P00045000 | 2024-10-04 1:52PM EDT | 2026-01-16 | 2.69 | 2.28 | 2.67 | -0.06 | -2.18% | 4 | 5,417 | 27.66% |
| BMY261218P00045000 | 2024-10-02 11:49AM EDT | 2026-12-18 | 4.15 | 2.15 | 4.20 | 0.00 | - | 10 | 350 | 27.18% |
© 2024 Yahoo. All rights reserved.