Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516C00025000 | 2024-01-08 4:01PM EDT | 25.00 | 27.80 | 23.60 | 24.25 | 0.00 | - | - | 10 | 92.18% |
| BMY250516C00030000 | 2024-04-15 12:29PM EDT | 30.00 | 19.30 | 13.50 | 15.35 | 0.00 | - | 1 | 74 | 40.21% |
| BMY250516C00033000 | 2024-04-25 2:08PM EDT | 33.00 | 12.60 | 9.55 | 12.15 | 0.00 | - | 1 | 2 | 31.10% |
| BMY250516C00035000 | 2024-04-29 2:02PM EDT | 35.00 | 11.00 | 10.25 | 10.50 | 0.00 | - | 8 | 21 | 29.71% |
| BMY250516C00038000 | 2024-04-29 12:21PM EDT | 38.00 | 8.85 | 6.50 | 8.35 | 0.00 | - | 1 | 37 | 28.89% |
| BMY250516C00040000 | 2024-04-29 10:57AM EDT | 40.00 | 7.60 | 5.30 | 7.05 | 0.00 | - | 5 | 146 | 28.28% |
| BMY250516C00043000 | 2024-04-29 2:32PM EDT | 43.00 | 5.58 | 4.15 | 5.35 | 0.00 | - | 1 | 12 | 27.50% |
| BMY250516C00045000 | 2024-04-30 3:43PM EDT | 45.00 | 4.25 | 4.15 | 4.35 | -0.35 | -7.61% | 10 | 234 | 26.86% |
| BMY250516C00047000 | 2024-04-30 3:43PM EDT | 47.00 | 3.34 | 3.30 | 3.55 | -0.36 | -9.73% | 6 | 61 | 26.65% |
| BMY250516C00050000 | 2024-04-30 3:43PM EDT | 50.00 | 2.35 | 2.33 | 2.52 | -0.25 | -9.62% | 304 | 1,044 | 26.05% |
| BMY250516C00052500 | 2024-04-30 12:37PM EDT | 52.50 | 1.95 | 1.68 | 1.90 | -0.02 | -1.02% | 10 | 1,735 | 25.90% |
| BMY250516C00055000 | 2024-04-29 3:47PM EDT | 55.00 | 1.50 | 1.24 | 1.44 | 0.00 | - | 11 | 448 | 25.95% |
| BMY250516C00057500 | 2024-04-30 3:29PM EDT | 57.50 | 1.02 | 0.94 | 1.10 | -0.23 | -18.40% | 3 | 388 | 26.12% |
| BMY250516C00060000 | 2024-04-30 3:45PM EDT | 60.00 | 0.83 | 0.68 | 0.85 | -0.01 | -1.19% | 284 | 709 | 26.39% |
| BMY250516C00062500 | 2024-04-30 3:28PM EDT | 62.50 | 0.60 | 0.54 | 0.91 | -0.15 | -20.00% | 4 | 20 | 29.20% |
| BMY250516C00065000 | 2024-04-30 10:59AM EDT | 65.00 | 0.45 | 0.42 | 0.51 | -0.05 | -10.00% | 7 | 168 | 26.91% |
| BMY250516C00070000 | 2024-04-29 12:05PM EDT | 70.00 | 0.28 | 0.01 | 0.31 | 0.00 | - | 1,132 | 2,161 | 27.39% |
| BMY250516C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 0.21 | 0.14 | 1.07 | 0.00 | - | 80 | 812 | 40.31% |
| BMY250516C00080000 | 2024-04-19 11:59AM EDT | 80.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 762 | 32.76% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516P00025000 | 2024-04-30 3:53PM EDT | 25.00 | 0.25 | 0.15 | 0.40 | +0.02 | +8.70% | 5 | 441 | 37.65% |
| BMY250516P00028000 | 2024-04-29 3:47PM EDT | 28.00 | 0.39 | 0.40 | 0.85 | 0.00 | - | 5 | 98 | 38.40% |
| BMY250516P00030000 | 2024-04-26 11:20AM EDT | 30.00 | 0.52 | 0.54 | 1.02 | 0.00 | - | 2 | 155 | 35.91% |
| BMY250516P00033000 | 2024-04-30 2:43PM EDT | 33.00 | 0.92 | 0.96 | 1.04 | +0.06 | +6.98% | 73 | 27 | 29.44% |
| BMY250516P00035000 | 2024-04-30 10:08AM EDT | 35.00 | 1.35 | 1.32 | 1.43 | +0.09 | +7.14% | 1 | 316 | 28.64% |
| BMY250516P00038000 | 2024-04-30 1:39PM EDT | 38.00 | 1.94 | 2.03 | 2.14 | -0.01 | -0.51% | 179 | 143 | 27.05% |
| BMY250516P00040000 | 2024-04-30 2:12PM EDT | 40.00 | 2.60 | 0.45 | 2.89 | +0.06 | +2.36% | 902 | 124 | 26.93% |
| BMY250516P00043000 | 2024-04-30 12:41PM EDT | 43.00 | 3.60 | 3.85 | 4.00 | -0.12 | -3.23% | 801 | 533 | 25.19% |
| BMY250516P00045000 | 2024-04-29 1:21PM EDT | 45.00 | 4.48 | 4.75 | 5.00 | 0.00 | - | 8 | 553 | 24.60% |
| BMY250516P00047000 | 2024-04-30 10:49AM EDT | 47.00 | 5.70 | 3.50 | 6.30 | +0.56 | +10.89% | 1 | 831 | 24.93% |
| BMY250516P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 5.05 | 6.60 | 8.05 | 0.00 | - | 10 | 1,054 | 22.89% |
| BMY250516P00052500 | 2024-04-30 1:11PM EDT | 52.50 | 9.23 | 9.20 | 11.90 | +0.04 | +0.44% | 6 | 575 | 34.73% |
| BMY250516P00055000 | 2024-04-30 1:11PM EDT | 55.00 | 11.18 | 11.65 | 12.65 | +0.33 | +3.04% | 6 | 253 | 27.05% |
| BMY250516P00057500 | 2024-04-29 10:57AM EDT | 57.50 | 13.15 | 13.75 | 15.75 | 0.00 | - | 10 | 239 | 34.08% |
| BMY250516P00060000 | 2024-04-25 2:45PM EDT | 60.00 | 15.58 | 16.10 | 18.45 | 0.00 | - | 4 | 61 | 38.18% |
| BMY250516P00062500 | 2024-04-25 10:16AM EDT | 62.50 | 16.91 | 18.15 | 20.95 | 0.00 | - | 2 | 12 | 40.77% |
| BMY250516P00065000 | 2024-04-26 12:51PM EDT | 65.00 | 19.75 | 19.45 | 21.45 | 0.00 | - | 1 | 26 | 25.37% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 70.00 | 18.70 | 23.75 | 28.45 | 0.00 | - | - | 0 | 47.58% |
© 2024 Yahoo. All rights reserved.