Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00057500 | 2024-07-26 2:54PM EDT | 2024-08-16 | 0.09 | 0.06 | 0.09 | +0.06 | +200.00% | 50 | 2,032 | 33.20% |
| BMY240920C00057500 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.38 | +0.17 | +154.55% | 211 | 2,088 | 29.05% |
| BMY241018C00057500 | 2024-07-26 3:47PM EDT | 2024-10-18 | 0.58 | 0.51 | 0.74 | +0.39 | +205.26% | 33 | 2,221 | 29.64% |
| BMY241220C00057500 | 2024-07-26 3:24PM EDT | 2024-12-20 | 1.35 | 1.35 | 1.67 | +0.84 | +164.71% | 45 | 166 | 31.62% |
| BMY250117C00057500 | 2024-07-26 3:59PM EDT | 2025-01-17 | 1.60 | 1.56 | 1.71 | +0.99 | +162.30% | 136 | 3,346 | 29.31% |
| BMY250516C00057500 | 2024-07-26 2:07PM EDT | 2025-05-16 | 2.55 | 1.65 | 2.96 | +1.26 | +97.67% | 11 | 474 | 30.24% |
| BMY250620C00057500 | 2024-07-26 1:24PM EDT | 2025-06-20 | 2.75 | 2.79 | 3.20 | +1.15 | +71.88% | 32 | 176 | 29.91% |
| BMY250815C00057500 | 2024-07-26 9:32AM EDT | 2025-08-15 | 2.93 | 2.97 | 3.90 | +1.43 | +95.33% | 2 | 60 | 31.17% |
| BMY251121C00057500 | 2024-07-26 11:34AM EDT | 2025-11-21 | 3.45 | 3.80 | 4.45 | +1.09 | +46.19% | 13 | 394 | 30.26% |
| BMY260116C00057500 | 2024-07-26 3:57PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.70 | +1.84 | +71.88% | 97 | 1,261 | 29.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00057500 | 2024-07-08 3:24PM EDT | 2024-08-16 | 17.60 | 5.55 | 7.50 | 0.00 | - | 1,290 | 0 | 50.00% |
| BMY240920P00057500 | 2024-07-26 11:19AM EDT | 2024-09-20 | 8.30 | 6.00 | 8.20 | -9.40 | -53.11% | 9 | 0 | 43.26% |
| BMY241018P00057500 | 2024-07-16 2:54PM EDT | 2024-10-18 | 16.45 | 5.85 | 8.35 | 0.00 | - | 77 | 162 | 37.28% |
| BMY241220P00057500 | 2024-07-26 9:32AM EDT | 2024-12-20 | 9.66 | 7.55 | 8.90 | -7.59 | -44.00% | 1 | 251 | 33.26% |
| BMY250117P00057500 | 2024-07-26 11:30AM EDT | 2025-01-17 | 9.11 | 7.10 | 9.35 | -3.04 | -25.02% | 32 | 1,106 | 34.11% |
| BMY250516P00057500 | 2024-07-24 9:34AM EDT | 2025-05-16 | 14.50 | 8.15 | 9.25 | 0.00 | - | 55 | 123 | 25.71% |
| BMY250620P00057500 | 2024-06-21 2:24PM EDT | 2025-06-20 | 16.76 | 14.50 | 15.90 | 0.00 | - | 10 | 1 | 56.16% |
| BMY250815P00057500 | 2024-07-26 11:29AM EDT | 2025-08-15 | 10.21 | 9.25 | 9.70 | -6.79 | -39.94% | 17 | 33 | 24.84% |
| BMY251121P00057500 | 2023-12-07 3:14PM EDT | 2025-11-21 | 10.40 | 8.30 | 10.45 | 0.00 | - | 1 | 2 | 25.62% |
| BMY260116P00057500 | 2024-07-26 11:40AM EDT | 2026-01-16 | 11.44 | 9.65 | 11.00 | -4.17 | -26.71% | 1 | 60 | 26.59% |
© 2024 Yahoo. All rights reserved.