Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00052500 | 2024-06-14 11:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,611 | 71.88% |
| BMY240719C00052500 | 2024-06-10 9:55AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.09 | 0.00 | - | 3 | 103 | 44.14% |
| BMY240816C00052500 | 2024-06-13 1:21PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.11 | 0.00 | - | 2 | 5,625 | 33.99% |
| BMY240920C00052500 | 2024-06-14 12:20PM EDT | 2024-09-20 | 0.19 | 0.14 | 0.17 | -0.05 | -20.83% | 5 | 2,599 | 29.64% |
| BMY241018C00052500 | 2024-06-11 3:44PM EDT | 2024-10-18 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 6 | 1,124 | 28.42% |
| BMY241115C00052500 | 2024-06-14 12:45PM EDT | 2024-11-15 | 0.41 | 0.22 | 0.44 | +0.04 | +10.81% | 10 | 27 | 29.69% |
| BMY241220C00052500 | 2024-06-14 12:36PM EDT | 2024-12-20 | 0.85 | 0.21 | 0.75 | +0.37 | +77.08% | 5 | 818 | 31.37% |
| BMY250117C00052500 | 2024-06-14 12:47PM EDT | 2025-01-17 | 0.59 | 0.56 | 0.59 | +0.06 | +11.32% | 9 | 15,928 | 27.17% |
| BMY250321C00052500 | 2024-06-10 3:41PM EDT | 2025-03-21 | 1.01 | 0.02 | 0.86 | 0.00 | - | 1 | 35 | 26.94% |
| BMY250516C00052500 | 2024-06-14 1:09PM EDT | 2025-05-16 | 1.20 | 0.72 | 1.26 | -0.18 | -13.04% | 1 | 2,088 | 28.17% |
| BMY250620C00052500 | 2024-06-13 11:05AM EDT | 2025-06-20 | 1.11 | 0.46 | 1.36 | 0.00 | - | 3 | 205 | 27.61% |
| BMY250815C00052500 | 2024-05-23 1:20PM EDT | 2025-08-15 | 1.51 | 0.30 | 1.87 | 0.00 | - | 3 | 76 | 29.32% |
| BMY251121C00052500 | 2024-06-04 12:53PM EDT | 2025-11-21 | 2.00 | 0.75 | 2.33 | 0.00 | - | 5 | 368 | 29.18% |
| BMY260116C00052500 | 2024-06-14 2:19PM EDT | 2026-01-16 | 2.20 | 2.11 | 2.44 | -0.45 | -16.98% | 1 | 810 | 28.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00052500 | 2024-06-14 3:44PM EDT | 2024-06-21 | 11.00 | 11.10 | 12.65 | -0.05 | -0.45% | 252 | 98 | 161.72% |
| BMY240719P00052500 | 2024-05-29 11:16AM EDT | 2024-07-19 | 12.40 | 10.05 | 12.50 | 0.00 | - | 10 | 512 | 86.87% |
| BMY240816P00052500 | 2024-06-06 11:32AM EDT | 2024-08-16 | 11.75 | 11.50 | 12.65 | 0.00 | - | 1 | 1,352 | 55.23% |
| BMY240920P00052500 | 2024-06-11 10:16AM EDT | 2024-09-20 | 10.80 | 11.55 | 12.45 | 0.00 | - | 2 | 2,460 | 50.64% |
| BMY241018P00052500 | 2024-05-29 9:50AM EDT | 2024-10-18 | 12.71 | 10.80 | 12.50 | 0.00 | - | 20 | 1,385 | 45.31% |
| BMY241115P00052500 | 2024-06-11 12:55PM EDT | 2024-11-15 | 10.30 | 11.55 | 12.10 | 0.00 | - | 3 | 1 | 35.55% |
| BMY241220P00052500 | 2024-05-29 2:58PM EDT | 2024-12-20 | 12.70 | 11.30 | 12.80 | 0.00 | - | 2 | 30 | 40.31% |
| BMY250117P00052500 | 2024-06-10 2:55PM EDT | 2025-01-17 | 10.83 | 11.10 | 12.70 | 0.00 | - | 1 | 1,851 | 36.60% |
| BMY250321P00052500 | 2024-05-24 2:49PM EDT | 2025-03-21 | 11.82 | 11.80 | 12.85 | 0.00 | - | 8 | 8 | 33.53% |
| BMY250516P00052500 | 2024-05-03 10:07AM EDT | 2025-05-16 | 9.65 | 10.00 | 14.20 | 0.00 | - | 15 | 597 | 40.58% |
| BMY250620P00052500 | 2024-06-05 12:52PM EDT | 2025-06-20 | 12.20 | 11.90 | 13.30 | 0.00 | - | 5 | 75 | 32.43% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 2025-08-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| BMY251121P00052500 | 2024-03-12 10:20AM EDT | 2025-11-21 | 5.60 | 7.05 | 8.45 | 0.00 | - | 22 | 110 | 0.00% |
| BMY260116P00052500 | 2024-06-14 10:16AM EDT | 2026-01-16 | 13.15 | 12.05 | 14.70 | +0.40 | +3.14% | 1 | 684 | 33.46% |
© 2024 Yahoo. All rights reserved.