Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:62.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00062500 | 2024-04-25 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,300 | 105 | 51.56% |
| BMY240621C00062500 | 2024-04-25 12:20PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 80 | 3,023 | 36.91% |
| BMY240816C00062500 | 2024-04-23 12:30PM EDT | 2024-08-16 | 0.13 | 0.01 | 0.38 | 0.00 | - | 1 | 167 | 40.97% |
| BMY240920C00062500 | 2024-04-22 1:55PM EDT | 2024-09-20 | 0.26 | 0.01 | 0.46 | 0.00 | - | 2 | 68 | 37.50% |
| BMY241018C00062500 | 2024-04-24 9:47AM EDT | 2024-10-18 | 0.25 | 0.10 | 0.18 | 0.00 | - | 5 | 50 | 28.08% |
| BMY250117C00062500 | 2024-04-25 12:37PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.34 | -0.36 | -52.94% | 16 | 1,997 | 26.03% |
| BMY250516C00062500 | 2024-04-19 10:47AM EDT | 2025-05-16 | 1.23 | 0.66 | 0.76 | 0.00 | - | 2 | 23 | 26.54% |
| BMY250620C00062500 | 2024-04-22 10:49AM EDT | 2025-06-20 | 1.61 | 0.76 | 0.81 | 0.00 | - | 4 | 5 | 25.88% |
| BMY250815C00062500 | 2024-04-18 10:48AM EDT | 2025-08-15 | 1.63 | 0.81 | 1.10 | 0.00 | - | 1 | 7 | 26.69% |
| BMY251121C00062500 | 2024-04-19 3:51PM EDT | 2025-11-21 | 2.45 | 1.23 | 1.41 | 0.00 | - | 1 | 6 | 26.37% |
| BMY260116C00062500 | 2024-04-25 11:46AM EDT | 2026-01-16 | 1.59 | 1.39 | 1.69 | -0.91 | -36.40% | 20 | 310 | 26.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00062500 | 2024-04-24 2:57PM EDT | 2024-06-21 | 13.70 | 17.35 | 17.75 | 0.00 | - | 100 | 59 | 0.00% |
| BMY240816P00062500 | 2024-03-15 2:08PM EDT | 2024-08-16 | 10.62 | 14.10 | 15.15 | 0.00 | - | 4 | 2 | 0.00% |
| BMY240920P00062500 | 2024-04-08 10:30AM EDT | 2024-09-20 | 11.30 | 17.60 | 17.85 | 0.00 | - | 1 | 12 | 22.85% |
| BMY241018P00062500 | 2024-04-18 10:22AM EDT | 2024-10-18 | 14.45 | 16.55 | 17.80 | 0.00 | - | 2 | 21 | 0.00% |
| BMY250117P00062500 | 2024-04-25 10:16AM EDT | 2025-01-17 | 16.84 | 17.55 | 18.95 | +2.75 | +19.52% | 2 | 1,916 | 35.94% |
| BMY250516P00062500 | 2024-04-25 10:16AM EDT | 2025-05-16 | 16.91 | 17.65 | 18.15 | +2.06 | +13.87% | 2 | 10 | 21.53% |
| BMY260116P00062500 | 2024-03-20 11:36AM EDT | 2026-01-16 | 12.80 | 12.65 | 15.00 | 0.00 | - | 2 | 169 | 0.00% |
© 2024 Yahoo. All rights reserved.