Singapore markets open in 16 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,396.44 -110.20 (-0.16%) CMC Crypto 200
1,441.29 -5.38 (-0.37%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240614C00055000 | 2024-06-06 9:39AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 90.63% |
| BMY240621C00055000 | 2024-06-10 3:08PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 18 | 9,480 | 59.38% |
| BMY240628C00055000 | 2024-05-15 1:32PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 46.09% |
| BMY240719C00055000 | 2024-06-06 12:30PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.09 | 0.00 | - | 66 | 60 | 42.87% |
| BMY240816C00055000 | 2024-06-10 3:18PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.14 | +0.01 | +20.00% | 6 | 1,998 | 35.55% |
| BMY240920C00055000 | 2024-06-10 3:53PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 14 | 3,609 | 28.81% |
| BMY241018C00055000 | 2024-06-10 1:07PM EDT | 2024-10-18 | 0.18 | 0.17 | 0.21 | +0.03 | +20.00% | 6 | 8,932 | 27.74% |
| BMY241115C00055000 | 2024-06-07 10:16AM EDT | 2024-11-15 | 0.24 | 0.25 | 0.45 | 0.00 | - | 1 | 12 | 30.27% |
| BMY241220C00055000 | 2024-06-10 2:06PM EDT | 2024-12-20 | 0.35 | 0.33 | 0.45 | -0.01 | -2.78% | 45 | 470 | 27.39% |
| BMY250117C00055000 | 2024-06-10 3:47PM EDT | 2025-01-17 | 0.50 | 0.42 | 0.53 | +0.13 | +35.14% | 92 | 18,615 | 26.76% |
| BMY250321C00055000 | 2024-06-10 3:40PM EDT | 2025-03-21 | 0.70 | 0.58 | 0.87 | +0.12 | +20.69% | 10 | 5 | 27.47% |
| BMY250516C00055000 | 2024-06-07 1:25PM EDT | 2025-05-16 | 0.78 | 0.85 | 1.37 | 0.00 | - | 5 | 519 | 29.44% |
| BMY250620C00055000 | 2024-06-10 10:01AM EDT | 2025-06-20 | 1.00 | 0.62 | 1.29 | +0.16 | +19.05% | 2 | 0 | 27.42% |
| BMY250815C00055000 | 2024-06-03 12:42PM EDT | 2025-08-15 | 1.32 | 1.14 | 2.67 | 0.00 | - | 2 | 164 | 34.68% |
| BMY251121C00055000 | 2024-05-31 9:30AM EDT | 2025-11-21 | 1.33 | 1.68 | 2.08 | 0.00 | - | 2 | 336 | 27.95% |
| BMY260116C00055000 | 2024-06-10 10:01AM EDT | 2026-01-16 | 1.88 | 2.07 | 2.29 | +0.10 | +5.62% | 7 | 9,954 | 27.74% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00055000 | 2024-06-07 11:46AM EDT | 2024-06-21 | 13.81 | 11.10 | 14.90 | 0.00 | - | 4 | 19 | 122.56% |
| BMY240719P00055000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 10.95 | 13.10 | 14.80 | 0.00 | - | - | 1 | 90.53% |
| BMY240816P00055000 | 2024-06-07 2:47PM EDT | 2024-08-16 | 14.15 | 11.35 | 13.45 | 0.00 | - | 3 | 1,151 | 59.67% |
| BMY240920P00055000 | 2024-06-10 10:08AM EDT | 2024-09-20 | 13.35 | 11.70 | 13.45 | -0.98 | -6.84% | 12 | 1,554 | 48.36% |
| BMY241018P00055000 | 2024-06-10 12:39PM EDT | 2024-10-18 | 13.35 | 11.75 | 13.65 | +1.90 | +16.59% | 2 | 900 | 45.65% |
| BMY241115P00055000 | 2024-05-22 10:29AM EDT | 2024-11-15 | 12.57 | 12.80 | 13.00 | 0.00 | - | - | 1 | 32.37% |
| BMY241220P00055000 | 2024-04-30 3:54PM EDT | 2024-12-20 | 11.30 | 14.75 | 15.60 | 0.00 | - | - | 17 | 52.54% |
| BMY250117P00055000 | 2024-06-03 11:16AM EDT | 2025-01-17 | 13.32 | 12.55 | 13.70 | -0.14 | -1.04% | 20 | 3,475 | 35.55% |
| BMY250321P00055000 | 2024-05-29 10:31AM EDT | 2025-03-21 | 15.50 | 12.60 | 14.10 | 0.00 | - | 6 | 16 | 34.85% |
| BMY250516P00055000 | 2024-04-30 1:11PM EDT | 2025-05-16 | 11.18 | 14.30 | 15.80 | 0.00 | - | 6 | 259 | 43.79% |
| BMY250620P00055000 | 2024-06-03 12:38PM EDT | 2025-06-20 | 13.80 | 13.05 | 14.25 | 0.00 | - | 5 | 255 | 31.42% |
| BMY250815P00055000 | 2024-06-07 12:35PM EDT | 2025-08-15 | 14.63 | 13.05 | 14.35 | 0.00 | - | 1 | 55 | 29.98% |
| BMY251121P00055000 | 2024-05-22 11:06AM EDT | 2025-11-21 | 13.19 | 13.30 | 15.75 | 0.00 | - | 1 | 19 | 34.85% |
| BMY260116P00055000 | 2024-06-07 11:58AM EDT | 2026-01-16 | 14.99 | 13.35 | 13.75 | 0.00 | - | 2 | 1,504 | 22.19% |
© 2024 Yahoo. All rights reserved.