Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00065000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 178 | 84.38% |
| BMY240621C00065000 | 2024-05-07 9:48AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 2,592 | 46.09% |
| BMY240816C00065000 | 2024-04-29 12:54PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.13 | 0.00 | - | 60 | 174 | 40.04% |
| BMY240920C00065000 | 2024-05-07 9:31AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 396 | 30.57% |
| BMY241018C00065000 | 2024-04-26 2:05PM EDT | 2024-10-18 | 0.09 | 0.01 | 0.26 | 0.00 | - | 2 | 1,782 | 35.74% |
| BMY241220C00065000 | 2024-04-30 1:59PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.38 | 0.00 | - | 1 | 19 | 32.91% |
| BMY250117C00065000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 0.17 | 0.13 | 0.20 | -0.01 | -5.56% | 3 | 9,360 | 27.25% |
| BMY250516C00065000 | 2024-05-06 9:34AM EDT | 2025-05-16 | 0.44 | 0.36 | 0.42 | 0.00 | - | 1 | 168 | 26.22% |
| BMY250620C00065000 | 2024-05-07 9:44AM EDT | 2025-06-20 | 0.51 | 0.44 | 0.50 | 0.00 | - | 6 | 116 | 26.12% |
| BMY250815C00065000 | 2024-05-03 2:14PM EDT | 2025-08-15 | 0.60 | 0.43 | 0.66 | +0.02 | +3.45% | 1 | 541 | 26.25% |
| BMY251121C00065000 | 2024-05-07 12:04PM EDT | 2025-11-21 | 0.82 | 0.00 | 0.95 | 0.00 | - | 20 | 78 | 26.36% |
| BMY260116C00065000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 1.08 | 0.95 | 1.12 | 0.00 | - | 7 | 644 | 26.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00065000 | 2024-05-06 10:43AM EDT | 2024-05-17 | 20.80 | 21.10 | 21.25 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240621P00065000 | 2024-05-08 2:08PM EDT | 2024-06-21 | 21.20 | 21.10 | 21.25 | +0.10 | +0.47% | 1,450 | 124 | 0.00% |
| BMY240816P00065000 | 2024-04-04 2:55PM EDT | 2024-08-16 | 13.65 | 20.45 | 22.20 | 0.00 | - | 20 | 0 | 61.96% |
| BMY240920P00065000 | 2024-03-26 9:48AM EDT | 2024-09-20 | 13.39 | 19.35 | 20.15 | 0.00 | - | 27 | 0 | 0.00% |
| BMY250117P00065000 | 2024-05-01 3:26PM EDT | 2025-01-17 | 20.75 | 20.50 | 21.30 | 0.00 | - | 2,520 | 901 | 21.09% |
| BMY250516P00065000 | 2024-04-26 12:51PM EDT | 2025-05-16 | 19.75 | 21.05 | 21.40 | 0.00 | - | 1 | 26 | 21.14% |
| BMY260116P00065000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 20.75 | 21.00 | 21.95 | 0.00 | - | 1 | 1,045 | 23.07% |
© 2024 Yahoo. All rights reserved.