Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240802C00060000 | 2024-07-26 2:52PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 445 | 38 | 51.56% |
| BMY240809C00060000 | 2024-07-26 2:10PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 24 | 450 | 42.19% |
| BMY240816C00060000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.08 | +0.02 | +100.00% | 18 | 811 | 40.63% |
| BMY240823C00060000 | 2024-07-26 2:54PM EDT | 2024-08-23 | 0.12 | 0.00 | 0.40 | +0.09 | +300.00% | 11 | - | 50.59% |
| BMY240830C00060000 | 2024-07-26 3:13PM EDT | 2024-08-30 | 0.04 | 0.05 | 0.16 | 0.00 | - | 4 | - | 36.13% |
| BMY240920C00060000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.16 | +0.05 | +62.50% | 116 | 1,333 | 28.52% |
| BMY241018C00060000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 0.35 | 0.30 | 0.37 | +0.19 | +118.75% | 843 | 2,201 | 28.57% |
| BMY241115C00060000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 0.65 | 0.63 | 0.72 | +0.40 | +160.00% | 412 | 34 | 30.27% |
| BMY241220C00060000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 0.90 | 0.88 | 1.00 | +0.56 | +164.71% | 77 | 197 | 29.69% |
| BMY250117C00060000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 1.14 | 1.06 | 1.18 | +0.69 | +153.33% | 1,406 | 9,535 | 28.98% |
| BMY250321C00060000 | 2024-07-26 3:48PM EDT | 2025-03-21 | 1.68 | 1.37 | 2.04 | +1.01 | +150.75% | 160 | 22 | 31.40% |
| BMY250516C00060000 | 2024-07-26 2:37PM EDT | 2025-05-16 | 1.93 | 1.78 | 2.10 | +1.31 | +211.29% | 82 | 614 | 28.64% |
| BMY250620C00060000 | 2024-07-26 2:27PM EDT | 2025-06-20 | 2.25 | 2.15 | 2.62 | +1.12 | +99.12% | 404 | 78 | 30.15% |
| BMY250815C00060000 | 2024-07-26 3:22PM EDT | 2025-08-15 | 2.60 | 2.40 | 2.91 | +1.17 | +81.82% | 29 | 181 | 29.42% |
| BMY251121C00060000 | 2024-07-26 1:27PM EDT | 2025-11-21 | 3.08 | 2.61 | 3.75 | +1.69 | +121.58% | 7 | 113 | 30.16% |
| BMY260116C00060000 | 2024-07-26 3:56PM EDT | 2026-01-16 | 3.73 | 3.55 | 3.90 | +1.48 | +65.78% | 150 | 1,685 | 29.19% |
| BMY261218C00060000 | 2024-07-26 3:54PM EDT | 2026-12-18 | 5.61 | 4.50 | 5.90 | +1.87 | +50.00% | 41 | 285 | 29.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240809P00060000 | 2024-07-17 2:42PM EDT | 2024-08-09 | 17.00 | 8.10 | 10.55 | 0.00 | - | - | 1 | 96.19% |
| BMY240816P00060000 | 2024-07-08 3:24PM EDT | 2024-08-16 | 20.85 | 8.60 | 10.60 | 0.00 | - | 320 | 0 | 79.98% |
| BMY240920P00060000 | 2024-07-08 3:24PM EDT | 2024-09-20 | 20.25 | 8.65 | 10.60 | 0.00 | - | 1,300 | 0 | 48.98% |
| BMY241018P00060000 | 2024-07-16 2:54PM EDT | 2024-10-18 | 17.95 | 9.45 | 10.55 | 0.00 | - | 290 | 313 | 39.28% |
| BMY241115P00060000 | 2024-07-01 1:08PM EDT | 2024-11-15 | 18.98 | 9.20 | 10.35 | 0.00 | - | 10 | 0 | 31.42% |
| BMY241220P00060000 | 2024-06-26 1:00PM EDT | 2024-12-20 | 18.00 | 9.25 | 10.90 | 0.00 | - | 1 | 0 | 33.37% |
| BMY250117P00060000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 10.40 | 9.70 | 11.40 | -4.36 | -29.54% | 55 | 779 | 35.03% |
| BMY250516P00060000 | 2024-07-08 10:27AM EDT | 2025-05-16 | 20.20 | 10.60 | 11.25 | 0.00 | - | 5 | 2 | 26.04% |
| BMY250620P00060000 | 2024-07-12 9:45AM EDT | 2025-06-20 | 19.15 | 10.65 | 11.45 | 0.00 | - | 2 | 0 | 25.88% |
| BMY250815P00060000 | 2024-07-26 1:52PM EDT | 2025-08-15 | 11.60 | 9.75 | 12.15 | -3.66 | -23.98% | 55 | 58 | 27.80% |
| BMY251121P00060000 | 2024-05-21 10:26AM EDT | 2025-11-21 | 17.50 | 17.85 | 21.85 | 0.00 | - | 3 | 6 | 58.80% |
| BMY260116P00060000 | 2024-07-18 1:03PM EDT | 2026-01-16 | 16.65 | 11.20 | 12.90 | 0.00 | - | 33 | 204 | 26.85% |
| BMY261218P00060000 | 2024-07-18 9:56AM EDT | 2026-12-18 | 17.80 | 10.90 | 13.30 | 0.00 | - | 25 | 27 | 22.45% |
© 2024 Yahoo. All rights reserved.