Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802C00046000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 4.51 | 3.50 | 5.15 | +3.43 | +317.59% | 1,851 | 2,190 | 84.96% |
| BMY240809C00046000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 4.60 | 4.20 | 5.20 | +3.30 | +253.85% | 4,673 | 4,620 | 61.91% |
| BMY240816C00046000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 4.71 | 4.60 | 4.85 | +3.35 | +246.32% | 1,734 | 4,313 | 39.55% |
| BMY240823C00046000 | 2024-07-26 11:23AM EDT | 2024-08-23 | 3.84 | 4.05 | 5.10 | +2.20 | +134.15% | 39 | 210 | 41.21% |
| BMY240830C00046000 | 2024-07-26 3:19PM EDT | 2024-08-30 | 4.80 | 4.55 | 5.45 | +2.97 | +162.30% | 186 | 164 | 44.58% |
| BMY240906C00046000 | 2024-07-26 1:04PM EDT | 2024-09-06 | 4.35 | 4.80 | 6.20 | +2.62 | +151.45% | 2 | - | 54.35% |
| BMY240920C00046000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 5.40 | 5.30 | 5.45 | +3.23 | +148.85% | 378 | 10,945 | 35.23% |
| BMY241018C00046000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 5.37 | 5.35 | 5.80 | +2.92 | +119.18% | 127 | 3,794 | 33.37% |
| BMY241115C00046000 | 2024-07-26 2:58PM EDT | 2024-11-15 | 5.82 | 5.35 | 6.30 | +2.75 | +89.58% | 50 | 522 | 34.33% |
| BMY241220C00046000 | 2024-07-26 3:01PM EDT | 2024-12-20 | 6.30 | 5.70 | 6.85 | +3.00 | +90.91% | 73 | 500 | 34.99% |
| BMY250321C00046000 | 2024-07-26 12:13PM EDT | 2025-03-21 | 6.60 | 6.50 | 8.00 | +2.40 | +57.14% | 5 | 23 | 35.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802P00046000 | 2024-07-26 2:43PM EDT | 2024-08-02 | 0.05 | 0.02 | 0.05 | -1.74 | -97.21% | 55 | 83 | 39.45% |
| BMY240809P00046000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 0.09 | 0.06 | 0.13 | -1.80 | -95.24% | 100 | - | 34.57% |
| BMY240816P00046000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.16 | 0.12 | 0.17 | -1.72 | -91.49% | 67 | 1,379 | 30.27% |
| BMY240830P00046000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 0.30 | 0.20 | 0.49 | -1.74 | -85.29% | 111 | 4 | 33.01% |
| BMY240920P00046000 | 2024-07-26 2:58PM EDT | 2024-09-20 | 0.52 | 0.34 | 0.49 | -1.83 | -77.87% | 166 | 2,701 | 26.07% |
| BMY241018P00046000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 1.03 | 0.85 | 0.93 | -1.91 | -64.97% | 584 | 897 | 27.83% |
| BMY241115P00046000 | 2024-07-26 1:32PM EDT | 2024-11-15 | 1.54 | 1.12 | 1.56 | -3.71 | -70.67% | 25 | 1,679 | 31.23% |
| BMY241220P00046000 | 2024-07-26 3:30PM EDT | 2024-12-20 | 1.70 | 1.53 | 1.77 | -1.90 | -52.78% | 41 | 419 | 29.24% |
| BMY250321P00046000 | 2024-07-26 3:30PM EDT | 2025-03-21 | 2.44 | 2.12 | 2.55 | -1.74 | -41.63% | 3 | - | 28.57% |
© 2024 Yahoo. All rights reserved.