Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:25.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-06-06 3:43PM EDT | 2024-06-21 | 16.01 | 15.75 | 16.60 | 0.00 | - | 2 | 2 | 171.88% |
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 2024-08-16 | 20.00 | 14.30 | 18.00 | 0.00 | - | - | 1 | 126.66% |
| BMY241220C00025000 | 2024-05-23 10:22AM EDT | 2024-12-20 | 16.90 | 15.65 | 17.10 | 0.00 | - | - | 2 | 59.62% |
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 2025-01-17 | 23.50 | 18.90 | 21.35 | 0.00 | - | 1 | 2 | 100.83% |
| BMY250516C00025000 | 2024-01-08 4:01PM EDT | 2025-05-16 | 27.80 | 23.60 | 24.25 | 0.00 | - | - | 10 | 121.05% |
| BMY250620C00025000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 18.55 | 15.15 | 16.55 | 0.00 | - | - | 17 | 33.01% |
| BMY250815C00025000 | 2024-05-31 2:54PM EDT | 2025-08-15 | 16.30 | 15.90 | 16.65 | 0.00 | - | 1 | 23 | 32.86% |
| BMY251121C00025000 | 2024-05-01 3:25PM EDT | 2025-11-21 | 19.74 | 14.00 | 18.10 | 0.00 | - | - | 4 | 47.22% |
| BMY260116C00025000 | 2024-06-07 12:36PM EDT | 2026-01-16 | 16.31 | 16.20 | 16.60 | +0.16 | +0.99% | 65 | 2,563 | 27.37% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-06-07 12:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 19 | 107.03% |
| BMY240719P00025000 | 2024-05-22 12:03PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 23 | 70.70% |
| BMY240816P00025000 | 2024-04-30 11:50AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.11 | 0.00 | - | - | 1 | 55.66% |
| BMY240920P00025000 | 2024-05-29 2:08PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.17 | -0.01 | -25.00% | 240 | 73 | 54.49% |
| BMY241018P00025000 | 2024-06-06 2:08PM EDT | 2024-10-18 | 0.10 | 0.01 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| BMY241115P00025000 | 2024-05-31 3:41PM EDT | 2024-11-15 | 0.21 | 0.03 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| BMY241220P00025000 | 2024-05-28 1:25PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 12.50% |
| BMY250117P00025000 | 2024-06-06 3:26PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.19 | 0.00 | - | 1 | 1,553 | 38.28% |
| BMY250321P00025000 | 2024-05-23 11:42AM EDT | 2025-03-21 | 0.17 | 0.15 | 0.35 | 0.00 | - | - | 21 | 38.57% |
| BMY250516P00025000 | 2024-06-06 10:37AM EDT | 2025-05-16 | 0.30 | 0.22 | 0.31 | 0.00 | - | 5 | 654 | 34.33% |
| BMY250620P00025000 | 2024-06-07 10:32AM EDT | 2025-06-20 | 0.28 | 0.15 | 0.35 | -0.07 | -20.00% | 2 | 229 | 33.64% |
| BMY250815P00025000 | 2024-06-06 2:36PM EDT | 2025-08-15 | 0.47 | 0.35 | 0.46 | 0.00 | - | 5 | 929 | 33.57% |
| BMY251121P00025000 | 2024-06-06 11:16AM EDT | 2025-11-21 | 0.55 | 0.47 | 0.56 | 0.00 | - | 10 | 767 | 31.93% |
| BMY260116P00025000 | 2024-06-06 11:05AM EDT | 2026-01-16 | 0.70 | 0.57 | 0.70 | 0.00 | - | 15 | 1,160 | 32.30% |
© 2024 Yahoo. All rights reserved.