Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,020.20 +389.26 (+0.56%) CMC Crypto 200
1,522.59 +34.05 (+2.29%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00052500 | 2024-05-21 1:39PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 96 | 13,080 | 34.77% |
| BMY240719C00052500 | 2024-05-21 3:07PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.08 | 0.00 | - | 69 | 124 | 29.69% |
| BMY240816C00052500 | 2024-05-21 3:59PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 69 | 5,526 | 25.49% |
| BMY240920C00052500 | 2024-05-21 2:47PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.20 | -0.08 | -28.57% | 14 | 2,544 | 24.90% |
| BMY241018C00052500 | 2024-05-21 2:56PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.30 | -0.09 | -24.32% | 221 | 1,096 | 24.78% |
| BMY241220C00052500 | 2024-05-21 3:03PM EDT | 2024-12-20 | 0.61 | 0.49 | 0.64 | -0.14 | -18.67% | 22 | 749 | 25.78% |
| BMY250117C00052500 | 2024-05-21 3:44PM EDT | 2025-01-17 | 0.69 | 0.63 | 0.71 | -0.16 | -18.82% | 238 | 16,710 | 25.07% |
| BMY250516C00052500 | 2024-05-21 3:03PM EDT | 2025-05-16 | 1.20 | 1.07 | 1.29 | -1.23 | -50.62% | 4 | 1,839 | 25.44% |
| BMY250620C00052500 | 2024-05-21 3:59PM EDT | 2025-06-20 | 1.39 | 0.94 | 1.46 | -0.34 | -19.65% | 3 | 207 | 25.54% |
| BMY250815C00052500 | 2024-05-21 2:53PM EDT | 2025-08-15 | 1.60 | 1.16 | 2.25 | -0.90 | -36.00% | 7 | 80 | 28.92% |
| BMY251121C00052500 | 2024-05-16 12:11PM EDT | 2025-11-21 | 2.65 | 1.92 | 2.31 | 0.00 | - | 33 | 382 | 26.54% |
| BMY260116C00052500 | 2024-05-20 3:51PM EDT | 2026-01-16 | 2.50 | 2.25 | 2.56 | -0.20 | -7.41% | 1 | 795 | 26.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00052500 | 2024-05-20 2:54PM EDT | 2024-06-21 | 9.00 | 9.10 | 11.30 | 0.00 | - | 131 | 100 | 79.59% |
| BMY240719P00052500 | 2024-05-13 1:07PM EDT | 2024-07-19 | 7.75 | 9.85 | 12.15 | 0.00 | - | 7 | 513 | 51.76% |
| BMY240816P00052500 | 2024-05-21 2:47PM EDT | 2024-08-16 | 10.25 | 8.90 | 11.30 | +2.25 | +28.12% | 14 | 1,339 | 48.00% |
| BMY240920P00052500 | 2024-05-21 3:50PM EDT | 2024-09-20 | 10.32 | 9.00 | 11.90 | +1.87 | +22.13% | 1 | 2,476 | 48.51% |
| BMY241018P00052500 | 2024-05-21 11:48AM EDT | 2024-10-18 | 10.15 | 9.95 | 11.45 | +2.32 | +29.63% | 1 | 1,383 | 38.53% |
| BMY241220P00052500 | 2024-05-10 10:47AM EDT | 2024-12-20 | 8.55 | 9.55 | 11.70 | 0.00 | - | 1 | 29 | 34.86% |
| BMY250117P00052500 | 2024-05-21 10:28AM EDT | 2025-01-17 | 10.30 | 10.35 | 11.20 | +0.95 | +10.16% | 2 | 1,852 | 27.95% |
| BMY250516P00052500 | 2024-05-03 10:07AM EDT | 2025-05-16 | 9.65 | 10.25 | 11.25 | 0.00 | - | 15 | 597 | 23.32% |
| BMY250620P00052500 | 2024-05-15 10:28AM EDT | 2025-06-20 | 9.25 | 10.25 | 12.50 | 0.00 | - | 1 | 73 | 31.07% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 2025-08-15 | 7.00 | 10.20 | 13.05 | 0.00 | - | 1 | 222 | 32.35% |
| BMY251121P00052500 | 2024-03-12 10:20AM EDT | 2025-11-21 | 5.60 | 7.05 | 8.45 | 0.00 | - | 22 | 110 | 0.00% |
| BMY260116P00052500 | 2024-05-21 10:59AM EDT | 2026-01-16 | 11.53 | 11.50 | 11.90 | +1.37 | +13.48% | 2 | 684 | 21.89% |
© 2024 Yahoo. All rights reserved.