Australia markets open in 3 hours 10 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.15-0.31 (-0.77%)
At close: 04:00PM EDT
40.07 -0.08 (-0.20%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor21 November 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY251121C000250002024-07-05 9:30AM EDT25.0015.0313.0517.600.00-11353.27%
BMY251121C000300002024-07-15 3:11PM EDT30.0011.5411.0512.45+0.74+6.85%43437.82%
BMY251121C000350002024-07-15 3:19PM EDT35.008.257.709.20-0.05-0.60%338736.35%
BMY251121C000400002024-06-28 2:18PM EDT40.006.455.206.750.00-285936.10%
BMY251121C000450002024-07-12 10:01AM EDT45.003.503.303.650.00-61,71729.25%
BMY251121C000500002024-07-15 12:07PM EDT50.002.172.013.050.00-528633.19%
BMY251121C000525002024-07-05 3:29PM EDT52.501.541.572.210.00-236331.18%
BMY251121C000550002024-07-15 3:52PM EDT55.001.381.231.51-0.14-9.21%236229.14%
BMY251121C000575002024-07-15 2:45PM EDT57.500.650.961.23-0.20-23.53%1430329.35%
BMY251121C000600002024-07-09 12:45PM EDT60.000.800.761.100.00-111630.38%
BMY251121C000625002024-07-03 10:49AM EDT62.500.700.301.560.00-51836.07%
BMY251121C000650002024-07-15 11:36AM EDT65.001.000.490.86+0.55+122.22%57131.90%
BMY251121C000700002024-07-12 11:34AM EDT70.000.480.330.510.00-116431.06%
BMY251121C000750002024-07-12 11:32AM EDT75.000.300.230.390.00-2511231.98%
BMY251121C000800002024-07-15 10:04AM EDT80.000.240.000.31+0.02+9.09%28132.96%
Putsfor21 November 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY251121P000250002024-07-03 11:27AM EDT25.000.600.480.570.00-1090732.08%
BMY251121P000300002024-07-15 1:18PM EDT30.001.310.611.50-0.22-14.38%98131.25%
BMY251121P000350002024-07-09 11:19AM EDT35.002.402.342.810.00-270528.64%
BMY251121P000400002024-07-11 3:32PM EDT40.003.622.934.950.00-173227.11%
BMY251121P000450002024-07-11 3:32PM EDT45.007.957.457.850.00-11,56125.72%
BMY251121P000500002024-05-30 10:03AM EDT50.0011.329.2512.850.00-256232.95%
BMY251121P000525002024-07-08 9:37AM EDT52.5013.4011.0013.900.00-2215526.92%
BMY251121P000550002024-05-22 11:06AM EDT55.0013.1913.1014.500.00-1190.00%
BMY251121P000575002023-12-07 3:14PM EDT57.5010.408.3010.450.00-120.00%
BMY251121P000600002024-05-21 10:26AM EDT60.0017.5017.8521.850.00-3637.24%
BMY251121P000625002024-04-26 9:36AM EDT62.5018.1519.0523.950.00-1136.44%