Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-05-29 3:33PM EDT | 2024-06-21 | 15.54 | 14.00 | 18.05 | 0.00 | - | 1 | 3 | 241.31% |
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 2024-08-16 | 20.00 | 14.30 | 18.00 | 0.00 | - | - | 1 | 53.13% |
| BMY241220C00025000 | 2024-05-23 10:22AM EDT | 2024-12-20 | 16.90 | 15.55 | 16.50 | 0.00 | - | - | 2 | 47.46% |
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 2025-01-17 | 23.50 | 18.90 | 21.35 | 0.00 | - | 1 | 2 | 100.98% |
| BMY250516C00025000 | 2024-01-08 4:01PM EDT | 2025-05-16 | 27.80 | 23.60 | 24.25 | 0.00 | - | - | 10 | 121.19% |
| BMY250620C00025000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 18.55 | 14.00 | 16.55 | 0.00 | - | - | 17 | 35.45% |
| BMY250815C00025000 | 2024-05-31 2:54PM EDT | 2025-08-15 | 16.30 | 14.05 | 17.70 | -1.41 | -7.96% | 1 | 22 | 48.78% |
| BMY251121C00025000 | 2024-05-01 3:25PM EDT | 2025-11-21 | 19.74 | 14.00 | 18.10 | 0.00 | - | - | 4 | 48.10% |
| BMY260116C00025000 | 2024-05-31 3:36PM EDT | 2026-01-16 | 16.75 | 16.40 | 17.55 | +1.05 | +6.69% | 99 | 2,297 | 40.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-05-29 10:21AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 84.38% |
| BMY240719P00025000 | 2024-05-22 12:03PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 23 | 57.03% |
| BMY240816P00025000 | 2024-04-30 11:50AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.11 | 0.00 | - | - | 1 | 53.13% |
| BMY240920P00025000 | 2024-05-29 2:08PM EDT | 2024-09-20 | 0.04 | 0.01 | 1.31 | 0.00 | - | 1 | 73 | 72.51% |
| BMY241018P00025000 | 2024-05-21 2:36PM EDT | 2024-10-18 | 0.27 | 0.03 | 1.36 | 0.00 | - | 1 | 25 | 65.82% |
| BMY241115P00025000 | 2024-05-30 1:40PM EDT | 2024-11-15 | 0.21 | 0.05 | 0.65 | -0.04 | -16.00% | 1 | 135 | 50.29% |
| BMY241220P00025000 | 2024-05-28 1:25PM EDT | 2024-12-20 | 0.12 | 0.09 | 1.23 | 0.00 | - | 3 | 425 | 53.86% |
| BMY250117P00025000 | 2024-05-31 2:13PM EDT | 2025-01-17 | 0.17 | 0.11 | 0.22 | -0.01 | -5.56% | 1,064 | 541 | 38.67% |
| BMY250321P00025000 | 2024-05-23 11:42AM EDT | 2025-03-21 | 0.17 | 0.15 | 0.40 | 0.00 | - | - | 21 | 39.26% |
| BMY250516P00025000 | 2024-05-29 10:57AM EDT | 2025-05-16 | 0.36 | 0.18 | 0.38 | 0.00 | - | 62 | 644 | 35.55% |
| BMY250620P00025000 | 2024-05-31 3:18PM EDT | 2025-06-20 | 0.38 | 0.16 | 0.40 | 0.00 | - | 5 | 209 | 34.30% |
| BMY250815P00025000 | 2024-05-31 3:57PM EDT | 2025-08-15 | 0.50 | 0.37 | 0.56 | 0.00 | - | 5 | 899 | 34.94% |
| BMY251121P00025000 | 2024-05-30 3:44PM EDT | 2025-11-21 | 0.60 | 0.31 | 0.61 | -0.03 | -4.76% | 5 | 747 | 32.35% |
| BMY260116P00025000 | 2024-05-31 1:05PM EDT | 2026-01-16 | 0.66 | 0.64 | 0.75 | -0.04 | -5.71% | 25 | 1,028 | 32.64% |
© 2024 Yahoo. All rights reserved.