Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250620C00030000 | 2024-04-19 10:42AM EDT | 30.00 | 18.47 | 14.10 | 14.95 | 0.00 | - | 1 | 4 | 34.23% |
| BMY250620C00035000 | 2024-04-26 2:32PM EDT | 35.00 | 11.74 | 9.55 | 11.70 | 0.00 | - | 5 | 5 | 37.45% |
| BMY250620C00040000 | 2024-04-26 10:32AM EDT | 40.00 | 8.10 | 6.95 | 8.35 | 0.00 | - | 8 | 19 | 34.75% |
| BMY250620C00045000 | 2024-04-29 3:38PM EDT | 45.00 | 4.80 | 3.80 | 4.65 | 0.00 | - | 104 | 117 | 27.31% |
| BMY250620C00050000 | 2024-04-30 10:05AM EDT | 50.00 | 2.67 | 2.06 | 2.80 | -0.23 | -7.93% | 3 | 79 | 26.51% |
| BMY250620C00052500 | 2024-04-29 1:07PM EDT | 52.50 | 2.10 | 1.92 | 2.12 | -0.07 | -3.23% | 100 | 33 | 26.14% |
| BMY250620C00055000 | 2024-04-29 1:02PM EDT | 55.00 | 1.64 | 1.39 | 1.96 | 0.00 | - | 1 | 274 | 28.27% |
| BMY250620C00057500 | 2024-04-30 2:53PM EDT | 57.50 | 1.22 | 0.46 | 1.55 | -0.69 | -36.13% | 25 | 65 | 28.32% |
| BMY250620C00060000 | 2024-04-30 1:42PM EDT | 60.00 | 0.95 | 0.76 | 1.39 | -0.14 | -12.84% | 12 | 47 | 29.65% |
| BMY250620C00062500 | 2024-04-25 12:48PM EDT | 62.50 | 0.76 | 0.59 | 1.13 | 0.00 | - | 4 | 9 | 29.86% |
| BMY250620C00065000 | 2024-04-30 1:42PM EDT | 65.00 | 0.56 | 0.42 | 0.88 | -0.06 | -9.68% | 3 | 110 | 29.69% |
| BMY250620C00070000 | 2024-04-30 1:40PM EDT | 70.00 | 0.36 | 0.26 | 0.90 | -0.04 | -10.00% | 3 | 133 | 33.57% |
| BMY250620C00075000 | 2024-04-26 3:30PM EDT | 75.00 | 0.26 | 0.00 | 4.50 | 0.00 | - | 19 | 16 | 62.74% |
| BMY250620C00080000 | 2024-04-16 1:32PM EDT | 80.00 | 0.30 | 0.00 | 0.33 | 0.00 | - | 1 | 898 | 32.13% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250620P00025000 | 2024-04-30 10:29AM EDT | 25.00 | 0.26 | 0.06 | 0.29 | -0.04 | -13.33% | 37 | 23 | 33.55% |
| BMY250620P00030000 | 2024-04-30 2:45PM EDT | 30.00 | 0.63 | 0.64 | 1.24 | -0.07 | -10.00% | 100 | 28 | 36.77% |
| BMY250620P00035000 | 2024-04-25 3:50PM EDT | 35.00 | 1.35 | 1.35 | 1.57 | 0.00 | - | 40 | 44 | 28.54% |
| BMY250620P00040000 | 2024-04-26 9:30AM EDT | 40.00 | 2.74 | 2.55 | 2.90 | 0.00 | - | 4 | 574 | 25.84% |
| BMY250620P00045000 | 2024-04-26 10:35AM EDT | 45.00 | 5.00 | 4.90 | 5.15 | +0.35 | +7.53% | 1 | 1,546 | 24.35% |
| BMY250620P00050000 | 2024-04-29 11:16AM EDT | 50.00 | 7.46 | 7.10 | 9.10 | 0.00 | - | 25 | 146 | 27.88% |
| BMY250620P00052500 | 2024-04-16 11:43AM EDT | 52.50 | 7.10 | 9.15 | 10.00 | 0.00 | - | 1 | 71 | 21.91% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 55.00 | 6.95 | 11.20 | 14.45 | 0.00 | - | 10 | 255 | 36.86% |
| BMY250620P00057500 | 2024-04-22 12:44PM EDT | 57.50 | 9.78 | 13.85 | 16.25 | 0.00 | - | 10 | 10 | 35.73% |
| BMY250620P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 12.40 | 15.55 | 18.50 | 0.00 | - | 10 | 40 | 36.87% |
© 2024 Yahoo. All rights reserved.