Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802C00047000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.70 | 2.91 | 3.70 | +3.00 | +428.57% | 537 | 1,077 | 48.83% |
| BMY240809C00047000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 3.40 | 2.94 | 3.90 | +2.54 | +295.35% | 114 | 328 | 42.68% |
| BMY240816C00047000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 3.61 | 3.35 | 4.75 | +2.63 | +268.37% | 1,683 | 4,842 | 57.52% |
| BMY240823C00047000 | 2024-07-26 2:26PM EDT | 2024-08-23 | 3.80 | 2.98 | 4.80 | +2.64 | +227.59% | 126 | 74 | 50.88% |
| BMY240830C00047000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 4.05 | 3.80 | 4.65 | +2.83 | +231.97% | 241 | 285 | 42.63% |
| BMY240920C00047000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 4.45 | 4.50 | 4.65 | +2.75 | +161.76% | 450 | 2,238 | 33.72% |
| BMY241018C00047000 | 2024-07-26 3:39PM EDT | 2024-10-18 | 4.67 | 4.85 | 5.00 | +2.66 | +132.34% | 237 | 1,929 | 31.79% |
| BMY241115C00047000 | 2024-07-26 2:59PM EDT | 2024-11-15 | 5.20 | 4.35 | 5.55 | +2.69 | +107.17% | 34 | 555 | 33.13% |
| BMY241220C00047000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 5.90 | 4.95 | 6.10 | +2.88 | +95.36% | 171 | 2,476 | 33.69% |
| BMY250117C00047000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 6.15 | 5.40 | 6.25 | +2.95 | +92.19% | 253 | 8,595 | 32.07% |
| BMY250321C00047000 | 2024-07-26 1:07PM EDT | 2025-03-21 | 6.20 | 6.15 | 6.90 | +2.40 | +63.16% | 14 | 72 | 31.86% |
| BMY250516C00047000 | 2024-07-26 12:20PM EDT | 2025-05-16 | 6.15 | 6.15 | 7.45 | +1.99 | +47.84% | 24 | 90 | 31.96% |
| BMY250815C00047000 | 2024-07-18 12:56PM EDT | 2025-08-15 | 7.65 | 6.60 | 8.65 | +3.77 | +97.16% | 1 | 196 | 34.17% |
| BMY260116C00047000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 9.02 | 8.70 | 9.05 | +3.37 | +59.65% | 182 | 1,999 | 30.63% |
| BMY261218C00047000 | 2024-07-25 10:02AM EDT | 2026-12-18 | 7.86 | 10.55 | 12.65 | 0.00 | - | 1 | 30 | 36.49% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802P00047000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 0.06 | 0.04 | 0.27 | -1.97 | -97.04% | 286 | - | 50.10% |
| BMY240809P00047000 | 2024-07-26 2:44PM EDT | 2024-08-09 | 0.21 | 0.13 | 0.17 | -2.19 | -91.25% | 103 | 1 | 30.57% |
| BMY240816P00047000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.25 | 0.17 | 0.27 | -2.36 | -90.42% | 1,239 | 1,100 | 28.91% |
| BMY240920P00047000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.68 | 0.63 | 0.82 | -2.18 | -76.22% | 266 | 3,027 | 27.76% |
| BMY241018P00047000 | 2024-07-26 2:08PM EDT | 2024-10-18 | 1.25 | 1.09 | 1.20 | -2.51 | -66.76% | 59 | 1,632 | 27.54% |
| BMY241115P00047000 | 2024-07-26 1:34PM EDT | 2024-11-15 | 1.92 | 1.48 | 1.77 | -2.89 | -60.08% | 41 | 347 | 29.81% |
| BMY241220P00047000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 1.93 | 1.66 | 2.10 | -2.47 | -56.14% | 3 | 542 | 28.93% |
| BMY250117P00047000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 2.31 | 2.22 | 2.50 | -2.17 | -48.44% | 328 | 3,878 | 29.71% |
| BMY250321P00047000 | 2024-07-18 10:06AM EDT | 2025-03-21 | 5.43 | 2.47 | 2.99 | 0.00 | - | 5 | 19 | 28.80% |
| BMY250516P00047000 | 2024-07-25 1:28PM EDT | 2025-05-16 | 5.30 | 2.85 | 3.25 | 0.00 | - | 2 | 1,129 | 27.48% |
| BMY250815P00047000 | 2024-07-11 12:09PM EDT | 2025-08-15 | 8.01 | 3.45 | 3.90 | 0.00 | - | 6 | 188 | 27.42% |
| BMY260116P00047000 | 2024-07-26 2:53PM EDT | 2026-01-16 | 4.54 | 4.30 | 4.80 | -2.61 | -36.50% | 75 | 2,060 | 27.15% |
| BMY261218P00047000 | 2024-07-26 1:24PM EDT | 2026-12-18 | 6.00 | 5.50 | 6.20 | -1.50 | -20.00% | 2 | 554 | 26.14% |
© 2024 Yahoo. All rights reserved.