Australia markets open in 44 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.41-0.61 (-1.42%)
At close: 04:00PM EDT
42.42 +0.01 (+0.02%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY260116C000250002024-06-12 3:32PM EDT25.0017.8017.5518.00-0.38-2.09%462,29232.03%
BMY260116C000280002024-06-04 2:24PM EDT28.0014.3814.7515.400.00-107230.93%
BMY260116C000300002024-06-12 10:21AM EDT30.0013.5013.1513.85-0.40-2.88%531331.03%
BMY260116C000330002024-06-10 1:15PM EDT33.0010.9010.1511.700.00-81,23830.96%
BMY260116C000350002024-06-12 1:52PM EDT35.0010.329.7010.30+0.12+1.18%11,31530.29%
BMY260116C000380002024-06-12 10:29AM EDT38.008.437.908.50+0.83+10.92%117729.97%
BMY260116C000400002024-06-12 12:19PM EDT40.007.417.057.40-0.44-5.61%313,75629.60%
BMY260116C000430002024-06-12 3:58PM EDT43.005.754.855.90-0.17-2.87%309,18428.87%
BMY260116C000450002024-06-12 1:58PM EDT45.005.004.605.10-0.20-3.85%351,39228.77%
BMY260116C000470002024-06-11 2:28PM EDT47.004.553.954.350.00-261,90828.47%
BMY260116C000500002024-06-12 2:23PM EDT50.003.363.053.35-0.04-1.18%174,65627.84%
BMY260116C000525002024-06-12 12:28PM EDT52.502.652.262.74-0.19-6.69%181027.77%
BMY260116C000550002024-06-12 3:21PM EDT55.002.122.002.23-0.18-7.83%309,96027.69%
BMY260116C000575002024-06-12 3:59PM EDT57.501.711.511.83+0.20+13.25%51,12727.74%
BMY260116C000600002024-06-12 9:38AM EDT60.001.111.251.49-0.34-23.45%81,48427.72%
BMY260116C000625002024-06-10 3:21PM EDT62.501.040.951.230.00-133727.84%
BMY260116C000650002024-06-11 11:57AM EDT65.000.920.771.02+0.07+8.24%1875127.99%
BMY260116C000675002024-06-03 1:48PM EDT67.500.720.620.850.00-2844528.15%
BMY260116C000700002024-06-11 3:54PM EDT70.000.650.510.720.00-1001,49528.42%
BMY260116C000750002024-06-10 1:17PM EDT75.000.430.330.540.00-32,13829.13%
BMY260116C000800002024-06-10 12:16PM EDT80.000.250.240.400.00-195429.61%
BMY260116C000850002024-06-12 2:16PM EDT85.000.290.200.26+0.08+38.10%21,30629.35%
BMY260116C000900002024-06-06 3:29PM EDT90.000.180.180.390.00-25,19333.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMY260116P000250002024-06-12 2:05PM EDT25.000.610.490.63+0.02+3.39%631,16032.67%
BMY260116P000280002024-06-11 2:23PM EDT28.000.990.801.050.00-121231.59%
BMY260116P000300002024-06-11 1:16PM EDT30.001.291.161.39+0.07+5.74%22,41830.65%
BMY260116P000330002024-06-11 3:00PM EDT33.001.811.791.980.00-81,53328.91%
BMY260116P000350002024-06-12 11:59AM EDT35.002.432.322.50+0.03+1.25%33,74827.98%
BMY260116P000380002024-06-12 11:29AM EDT38.003.453.303.950.00-11,27829.26%
BMY260116P000400002024-06-11 2:55PM EDT40.004.204.104.40+0.55+15.07%1005,18126.70%
BMY260116P000430002024-06-12 10:38AM EDT43.005.705.505.85+0.35+6.54%31,01225.89%
BMY260116P000450002024-06-11 3:58PM EDT45.006.426.557.750.00-126,00629.08%
BMY260116P000470002024-06-12 1:52PM EDT47.007.857.708.90-0.48-5.76%112,08828.31%
BMY260116P000500002024-06-12 1:31PM EDT50.009.809.6511.65-0.80-7.55%203,69431.31%
BMY260116P000525002024-06-10 9:48AM EDT52.5012.2011.5012.950.00-268528.42%
BMY260116P000550002024-06-11 3:44PM EDT55.0013.7513.5514.85+0.45+3.38%11,49927.89%
BMY260116P000575002024-06-07 11:58AM EDT57.5017.1215.5016.850.00-15027.37%
BMY260116P000600002024-06-06 11:55AM EDT60.0019.1617.8518.750.00-219025.55%
BMY260116P000625002024-06-06 11:55AM EDT62.5021.4720.1021.350.00-216028.13%
BMY260116P000650002024-06-06 12:19PM EDT65.0024.0622.3523.350.00-11,04225.89%
BMY260116P000675002024-06-06 12:19PM EDT67.5026.5123.1027.950.00-1141.69%
BMY260116P000700002024-06-10 1:10PM EDT70.0028.2025.6029.700.00-707038.93%
BMY260116P000750002023-12-08 3:05PM EDT75.0025.020.000.000.00--00.00%
BMY260116P000800002023-09-18 1:45PM EDT80.0021.3022.8523.500.00--00.00%
BMY260116P000850002024-05-21 3:57PM EDT85.0042.5340.5544.900.00--148.69%
BMY260116P000900002024-05-21 3:57PM EDT90.0047.4845.6549.950.00-1151.40%