Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00052500 | 2024-05-17 3:12PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 46 | 13,095 | 35.35% |
| BMY240719C00052500 | 2024-05-15 2:35PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.21 | 0.00 | - | 5 | 124 | 29.88% |
| BMY240816C00052500 | 2024-05-17 2:12PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.19 | -0.04 | -19.05% | 48 | 5,447 | 24.27% |
| BMY240920C00052500 | 2024-05-16 3:19PM EDT | 2024-09-20 | 0.35 | 0.29 | 0.33 | 0.00 | - | 3 | 2,545 | 23.73% |
| BMY241018C00052500 | 2024-05-16 10:33AM EDT | 2024-10-18 | 0.46 | 0.41 | 0.45 | 0.00 | - | 5 | 1,008 | 23.46% |
| BMY241220C00052500 | 2024-05-17 3:20PM EDT | 2024-12-20 | 0.86 | 0.77 | 0.91 | -0.19 | -18.10% | 12 | 758 | 25.03% |
| BMY250117C00052500 | 2024-05-17 3:12PM EDT | 2025-01-17 | 0.93 | 0.90 | 0.97 | -0.11 | -10.58% | 18 | 16,713 | 24.12% |
| BMY250516C00052500 | 2024-05-17 3:53PM EDT | 2025-05-16 | 2.43 | 0.00 | 3.00 | +0.78 | +47.27% | 1 | 1,838 | 33.29% |
| BMY250620C00052500 | 2024-05-17 2:38PM EDT | 2025-06-20 | 1.86 | 0.49 | 2.38 | 0.00 | - | 39 | 169 | 28.14% |
| BMY250815C00052500 | 2024-05-13 2:13PM EDT | 2025-08-15 | 2.50 | 1.99 | 2.35 | 0.00 | - | 7 | 80 | 26.17% |
| BMY251121C00052500 | 2024-05-16 12:11PM EDT | 2025-11-21 | 2.65 | 2.48 | 2.88 | 0.00 | - | 33 | 382 | 26.42% |
| BMY260116C00052500 | 2024-05-16 3:12PM EDT | 2026-01-16 | 2.90 | 2.72 | 3.90 | 0.00 | - | 5 | 795 | 29.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00052500 | 2024-05-16 3:23PM EDT | 2024-06-21 | 7.25 | 8.25 | 9.45 | -1.05 | -12.65% | 190 | 100 | 64.11% |
| BMY240719P00052500 | 2024-05-13 1:07PM EDT | 2024-07-19 | 7.75 | 6.85 | 10.55 | 0.00 | - | 7 | 513 | 66.21% |
| BMY240816P00052500 | 2024-05-15 12:41PM EDT | 2024-08-16 | 8.00 | 7.65 | 8.85 | 0.00 | - | 10 | 1,339 | 29.05% |
| BMY240920P00052500 | 2024-05-16 9:30AM EDT | 2024-09-20 | 8.45 | 8.25 | 8.90 | 0.00 | - | 1 | 2,476 | 25.61% |
| BMY241018P00052500 | 2024-05-14 9:51AM EDT | 2024-10-18 | 7.83 | 8.85 | 9.70 | 0.00 | - | 10 | 1,383 | 33.47% |
| BMY241220P00052500 | 2024-05-10 10:47AM EDT | 2024-12-20 | 8.55 | 8.70 | 9.25 | 0.00 | - | 1 | 29 | 23.69% |
| BMY250117P00052500 | 2024-05-16 11:16AM EDT | 2025-01-17 | 9.55 | 9.15 | 9.45 | 0.00 | - | 1 | 1,803 | 24.26% |
| BMY250516P00052500 | 2024-05-03 10:07AM EDT | 2025-05-16 | 9.65 | 8.45 | 10.45 | 0.00 | - | 15 | 597 | 26.93% |
| BMY250620P00052500 | 2024-05-15 10:28AM EDT | 2025-06-20 | 9.25 | 9.60 | 11.80 | 0.00 | - | 1 | 73 | 33.74% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 2025-08-15 | 7.00 | 9.85 | 10.20 | 0.00 | - | 1 | 222 | 22.61% |
| BMY251121P00052500 | 2024-03-12 10:20AM EDT | 2025-11-21 | 5.60 | 7.05 | 8.45 | 0.00 | - | 22 | 110 | 0.00% |
| BMY260116P00052500 | 2024-05-15 11:38AM EDT | 2026-01-16 | 10.16 | 10.30 | 10.75 | 0.00 | - | 2 | 684 | 22.32% |
© 2024 Yahoo. All rights reserved.