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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00057500 | 2024-04-26 3:04PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 37 | 4,856 | 43.75% |
| BMY240621C00057500 | 2024-04-26 3:41PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.12 | 0.00 | - | 122 | 5,685 | 36.13% |
| BMY240816C00057500 | 2024-04-26 3:22PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 24 | 2,290 | 25.24% |
| BMY240920C00057500 | 2024-04-26 1:28PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.20 | 0.00 | - | 4 | 1,960 | 24.85% |
| BMY241018C00057500 | 2024-04-26 3:17PM EDT | 2024-10-18 | 0.30 | 0.25 | 0.28 | -0.04 | -11.76% | 11 | 2,322 | 24.56% |
| BMY241220C00057500 | 2024-04-26 2:31PM EDT | 2024-12-20 | 0.61 | 0.53 | 0.57 | +0.05 | +8.93% | 4 | 30 | 25.37% |
| BMY250117C00057500 | 2024-04-26 3:39PM EDT | 2025-01-17 | 0.69 | 0.62 | 0.66 | +0.10 | +16.95% | 22 | 3,359 | 25.05% |
| BMY250516C00057500 | 2024-04-26 1:53PM EDT | 2025-05-16 | 1.25 | 0.85 | 1.29 | +0.04 | +3.31% | 7 | 395 | 26.03% |
| BMY250620C00057500 | 2024-04-12 3:27PM EDT | 2025-06-20 | 1.91 | 1.22 | 1.60 | 0.00 | - | 2 | 65 | 27.06% |
| BMY250815C00057500 | 2024-04-25 11:52AM EDT | 2025-08-15 | 1.59 | 0.91 | 1.66 | 0.00 | - | 1 | 40 | 25.79% |
| BMY251121C00057500 | 2024-04-25 12:26PM EDT | 2025-11-21 | 2.00 | 1.40 | 2.24 | 0.00 | - | 1 | 232 | 26.65% |
| BMY260116C00057500 | 2024-04-26 2:45PM EDT | 2026-01-16 | 2.43 | 2.10 | 2.40 | +0.18 | +8.00% | 9 | 897 | 26.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00057500 | 2024-04-25 3:43PM EDT | 2024-05-17 | 13.46 | 12.05 | 14.10 | 0.00 | - | 930 | 0 | 77.15% |
| BMY240621P00057500 | 2024-04-26 2:33PM EDT | 2024-06-21 | 12.25 | 12.40 | 14.45 | -0.65 | -5.04% | 16 | 11 | 56.98% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 2024-08-16 | 12.90 | 12.35 | 13.05 | 0.00 | - | 2 | 720 | 33.55% |
| BMY240920P00057500 | 2024-04-25 3:29PM EDT | 2024-09-20 | 12.75 | 11.60 | 13.95 | 0.00 | - | 27 | 460 | 42.19% |
| BMY241018P00057500 | 2024-04-25 12:49PM EDT | 2024-10-18 | 12.90 | 12.15 | 12.95 | 0.00 | - | 40 | 183 | 25.05% |
| BMY250117P00057500 | 2024-04-22 12:44PM EDT | 2025-01-17 | 9.38 | 12.30 | 13.60 | 0.00 | - | 10 | 3,041 | 28.15% |
| BMY250516P00057500 | 2024-04-18 11:54AM EDT | 2025-05-16 | 10.60 | 12.05 | 13.55 | 0.00 | - | 10 | 229 | 23.01% |
| BMY250620P00057500 | 2024-04-22 12:44PM EDT | 2025-06-20 | 9.78 | 12.30 | 13.35 | 0.00 | - | 10 | 10 | 20.36% |
| BMY250815P00057500 | 2024-04-22 11:22AM EDT | 2025-08-15 | 10.15 | 13.15 | 14.10 | 0.00 | - | 1 | 5 | 24.51% |
| BMY251121P00057500 | 2023-12-07 3:14PM EDT | 2025-11-21 | 10.40 | 8.30 | 10.45 | 0.00 | - | 1 | 2 | 0.00% |
| BMY260116P00057500 | 2024-04-25 2:41PM EDT | 2026-01-16 | 14.07 | 11.65 | 16.45 | 0.00 | - | 1 | 50 | 32.87% |
© 2024 Yahoo. All rights reserved.