UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,314.20 +3.20 (+0.14%) DOW
38,245.11 +341.82 (+0.90%) Bitcoin GBP
47,217.33 +881.99 (+1.90%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:57.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00057500 | 2024-05-02 2:16PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 6 | 4,838 | 51.56% |
| BMY240621C00057500 | 2024-05-02 1:30PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.13 | -0.01 | -25.00% | 16 | 5,486 | 41.80% |
| BMY240816C00057500 | 2024-05-02 1:56PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.09 | +0.03 | +42.86% | 103 | 2,246 | 26.95% |
| BMY240920C00057500 | 2024-05-02 1:45PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 96 | 1,953 | 26.07% |
| BMY241018C00057500 | 2024-05-01 9:31AM EDT | 2024-10-18 | 0.22 | 0.19 | 0.22 | 0.00 | - | 2 | 2,329 | 25.44% |
| BMY241220C00057500 | 2024-05-01 11:24AM EDT | 2024-12-20 | 0.49 | 0.39 | 0.43 | 0.00 | - | 50 | 82 | 25.44% |
| BMY250117C00057500 | 2024-05-02 1:54PM EDT | 2025-01-17 | 0.50 | 0.49 | 0.51 | -0.07 | -12.28% | 17 | 3,376 | 25.15% |
| BMY250516C00057500 | 2024-05-02 12:17PM EDT | 2025-05-16 | 1.00 | 0.92 | 1.03 | -0.02 | -1.96% | 10 | 389 | 25.78% |
| BMY250620C00057500 | 2024-04-30 2:53PM EDT | 2025-06-20 | 1.22 | 1.05 | 1.16 | 0.00 | - | 25 | 90 | 25.70% |
| BMY250815C00057500 | 2024-04-25 11:52AM EDT | 2025-08-15 | 1.59 | 1.20 | 1.35 | 0.00 | - | 1 | 40 | 25.46% |
| BMY251121C00057500 | 2024-04-25 12:26PM EDT | 2025-11-21 | 2.00 | 1.61 | 1.81 | 0.00 | - | 1 | 232 | 25.92% |
| BMY260116C00057500 | 2024-05-01 9:40AM EDT | 2026-01-16 | 2.13 | 1.85 | 2.23 | +0.13 | +6.50% | 3 | 909 | 26.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00057500 | 2024-04-25 3:43PM EDT | 2024-05-17 | 13.46 | 13.50 | 13.70 | 0.00 | - | 930 | 0 | 58.98% |
| BMY240621P00057500 | 2024-05-02 3:02PM EDT | 2024-06-21 | 12.85 | 13.55 | 13.70 | -0.54 | -4.03% | 11 | 10 | 33.20% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 2024-08-16 | 12.90 | 13.00 | 13.75 | 0.00 | - | 2 | 720 | 26.56% |
| BMY240920P00057500 | 2024-05-02 1:04PM EDT | 2024-09-20 | 13.60 | 13.35 | 13.70 | +0.85 | +6.67% | 2 | 460 | 19.92% |
| BMY241018P00057500 | 2024-04-25 12:49PM EDT | 2024-10-18 | 12.90 | 12.60 | 13.85 | 0.00 | - | 40 | 183 | 24.46% |
| BMY241220P00057500 | 2024-04-25 9:35AM EDT | 2024-12-20 | 10.45 | 13.65 | 13.90 | 0.00 | - | - | 12 | 22.02% |
| BMY250117P00057500 | 2024-04-22 12:44PM EDT | 2025-01-17 | 9.38 | 13.70 | 14.00 | 0.00 | - | 10 | 3,041 | 22.58% |
| BMY250516P00057500 | 2024-04-29 10:57AM EDT | 2025-05-16 | 13.15 | 13.90 | 14.30 | 0.00 | - | 10 | 239 | 22.18% |
| BMY250620P00057500 | 2024-04-22 12:44PM EDT | 2025-06-20 | 9.78 | 13.95 | 14.20 | 0.00 | - | 10 | 10 | 20.23% |
| BMY250815P00057500 | 2024-04-22 11:22AM EDT | 2025-08-15 | 10.15 | 12.15 | 14.35 | 0.00 | - | 1 | 5 | 20.39% |
| BMY251121P00057500 | 2023-12-07 3:14PM EDT | 2025-11-21 | 10.40 | 8.30 | 10.45 | 0.00 | - | 1 | 2 | 0.00% |
| BMY260116P00057500 | 2024-05-01 3:22PM EDT | 2026-01-16 | 14.85 | 13.60 | 14.70 | 0.00 | - | 1 | 49 | 20.17% |
© 2024 Yahoo. All rights reserved.