Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116C00025000 | 2024-04-30 3:40PM EDT | 25.00 | 19.55 | 19.05 | 20.60 | -1.40 | -6.68% | 1 | 71 | 44.39% |
| BMY260116C00028000 | 2024-04-01 3:59PM EDT | 28.00 | 25.21 | 16.20 | 17.25 | 0.00 | - | 2 | 4 | 34.47% |
| BMY260116C00030000 | 2024-04-30 2:27PM EDT | 30.00 | 15.37 | 13.75 | 16.25 | -0.53 | -3.33% | 5 | 142 | 38.31% |
| BMY260116C00033000 | 2024-04-29 12:44PM EDT | 33.00 | 13.39 | 11.60 | 13.65 | 0.00 | - | 2 | 47 | 34.46% |
| BMY260116C00035000 | 2024-04-30 11:48AM EDT | 35.00 | 11.30 | 10.50 | 11.40 | -0.60 | -5.04% | 100 | 82 | 28.76% |
| BMY260116C00038000 | 2024-04-26 1:36PM EDT | 38.00 | 10.35 | 8.15 | 9.55 | 0.00 | - | 2 | 59 | 28.81% |
| BMY260116C00040000 | 2024-04-30 3:52PM EDT | 40.00 | 8.30 | 8.15 | 8.40 | -0.36 | -4.16% | 84 | 1,922 | 28.57% |
| BMY260116C00043000 | 2024-04-30 3:42PM EDT | 43.00 | 6.76 | 6.55 | 6.80 | -0.29 | -4.11% | 195 | 3,122 | 27.94% |
| BMY260116C00045000 | 2024-04-30 3:15PM EDT | 45.00 | 5.86 | 5.70 | 5.85 | -0.20 | -3.30% | 22 | 894 | 27.52% |
| BMY260116C00047000 | 2024-04-30 3:53PM EDT | 47.00 | 5.00 | 4.65 | 5.00 | -0.20 | -3.85% | 52 | 1,823 | 27.12% |
| BMY260116C00050000 | 2024-04-30 2:42PM EDT | 50.00 | 4.00 | 3.80 | 3.95 | -0.05 | -1.23% | 86 | 3,422 | 26.78% |
| BMY260116C00052500 | 2024-04-30 12:00PM EDT | 52.50 | 3.31 | 3.00 | 3.25 | +0.21 | +6.77% | 3 | 779 | 26.67% |
| BMY260116C00055000 | 2024-04-30 2:46PM EDT | 55.00 | 2.55 | 2.40 | 2.63 | -0.15 | -5.56% | 21 | 8,889 | 26.40% |
| BMY260116C00057500 | 2024-04-30 10:36AM EDT | 57.50 | 2.15 | 2.00 | 2.13 | -0.17 | -7.33% | 10 | 904 | 26.25% |
| BMY260116C00060000 | 2024-04-30 12:25PM EDT | 60.00 | 1.70 | 1.55 | 1.73 | +0.05 | +3.03% | 25 | 1,339 | 26.18% |
| BMY260116C00062500 | 2024-04-30 11:57AM EDT | 62.50 | 1.35 | 1.18 | 1.42 | -0.15 | -10.00% | 6 | 315 | 26.23% |
| BMY260116C00065000 | 2024-04-29 3:41PM EDT | 65.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 2 | 676 | 26.18% |
| BMY260116C00067500 | 2024-04-25 2:42PM EDT | 67.50 | 0.95 | 0.78 | 0.95 | 0.00 | - | 21 | 225 | 26.29% |
| BMY260116C00070000 | 2024-04-30 3:23PM EDT | 70.00 | 0.73 | 0.62 | 0.78 | -0.03 | -3.95% | 136 | 1,248 | 26.37% |
| BMY260116C00075000 | 2024-04-30 9:37AM EDT | 75.00 | 0.45 | 0.40 | 0.54 | -0.17 | -27.42% | 3 | 1,720 | 26.64% |
| BMY260116C00080000 | 2024-04-30 3:38PM EDT | 80.00 | 0.36 | 0.27 | 0.49 | +0.01 | +2.86% | 4 | 436 | 28.35% |
| BMY260116C00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.24 | 0.20 | 0.48 | 0.00 | - | 11 | 1,284 | 30.30% |
| BMY260116C00090000 | 2024-04-30 1:04PM EDT | 90.00 | 0.32 | 0.19 | 0.32 | +0.10 | +45.45% | 1 | 5,002 | 29.86% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116P00025000 | 2024-04-30 11:00AM EDT | 25.00 | 0.53 | 0.33 | 0.54 | +0.02 | +3.92% | 15 | 635 | 31.62% |
| BMY260116P00028000 | 2024-04-25 11:09AM EDT | 28.00 | 0.91 | 0.82 | 1.08 | 0.00 | - | 1 | 125 | 32.35% |
| BMY260116P00030000 | 2024-04-30 3:56PM EDT | 30.00 | 1.20 | 1.13 | 1.25 | +0.08 | +7.14% | 15 | 1,207 | 30.08% |
| BMY260116P00033000 | 2024-04-30 2:55PM EDT | 33.00 | 1.72 | 1.70 | 1.88 | +0.15 | +9.55% | 9 | 136 | 29.09% |
| BMY260116P00035000 | 2024-04-26 1:28PM EDT | 35.00 | 2.02 | 2.10 | 2.41 | 0.00 | - | 21 | 276 | 28.50% |
| BMY260116P00038000 | 2024-04-30 1:03PM EDT | 38.00 | 2.97 | 3.05 | 3.20 | +0.10 | +3.48% | 107 | 552 | 26.72% |
| BMY260116P00040000 | 2024-04-30 3:59PM EDT | 40.00 | 3.90 | 3.75 | 4.00 | +0.25 | +6.85% | 20 | 1,608 | 26.40% |
| BMY260116P00043000 | 2024-04-30 9:52AM EDT | 43.00 | 5.00 | 4.80 | 5.25 | +0.20 | +4.17% | 1 | 730 | 25.24% |
| BMY260116P00045000 | 2024-04-30 2:05PM EDT | 45.00 | 5.95 | 5.95 | 6.25 | +0.52 | +9.58% | 13 | 4,489 | 24.66% |
| BMY260116P00047000 | 2024-04-29 9:50AM EDT | 47.00 | 6.85 | 6.95 | 7.30 | +0.22 | +3.32% | 30 | 1,511 | 23.84% |
| BMY260116P00050000 | 2024-04-30 12:12PM EDT | 50.00 | 8.45 | 8.75 | 10.00 | +0.02 | +0.24% | 31 | 3,589 | 26.78% |
| BMY260116P00052500 | 2024-04-30 1:56PM EDT | 52.50 | 10.10 | 10.25 | 11.15 | +0.02 | +0.20% | 2 | 674 | 23.63% |
| BMY260116P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 11.50 | 12.25 | 13.55 | 0.00 | - | 1 | 1,400 | 25.77% |
| BMY260116P00057500 | 2024-04-25 2:41PM EDT | 57.50 | 14.07 | 13.70 | 16.95 | 0.00 | - | 1 | 50 | 32.54% |
| BMY260116P00060000 | 2024-04-29 3:10PM EDT | 60.00 | 15.80 | 16.00 | 17.60 | 0.00 | - | 1 | 192 | 25.14% |
| BMY260116P00062500 | 2024-04-25 2:41PM EDT | 62.50 | 18.29 | 17.45 | 19.90 | 0.00 | - | 1 | 168 | 25.79% |
| BMY260116P00065000 | 2024-04-26 9:55AM EDT | 65.00 | 20.55 | 19.30 | 21.25 | 0.00 | - | 2 | 1,044 | 17.21% |
| BMY260116P00067500 | 2024-04-19 9:36AM EDT | 67.50 | 19.70 | 23.05 | 25.90 | 0.00 | - | 9 | 9 | 35.22% |
| BMY260116P00070000 | 2024-04-29 10:40AM EDT | 70.00 | 24.60 | 23.65 | 27.95 | 0.00 | - | 50 | 0 | 34.25% |
| BMY260116P00075000 | 2023-12-08 3:05PM EDT | 75.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY260116P00080000 | 2023-09-18 1:45PM EDT | 80.00 | 21.30 | 22.85 | 23.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.