Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor16 May 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 | 93.02% |
| BMY250516C00030000 | 2024-04-15 12:29PM EDT | 30.00 | 19.30 | 14.20 | 14.60 | 0.00 | - | 1 | 74 | 32.11% |
| BMY250516C00033000 | 2024-04-25 2:08PM EDT | 33.00 | 12.60 | 11.65 | 11.90 | 0.00 | - | 1 | 2 | 29.18% |
| BMY250516C00035000 | 2024-05-01 3:13PM EDT | 35.00 | 10.70 | 10.00 | 10.30 | 0.00 | - | 4 | 25 | 28.52% |
| BMY250516C00038000 | 2024-05-03 11:31AM EDT | 38.00 | 8.10 | 7.90 | 8.75 | -0.75 | -8.47% | 2 | 37 | 32.00% |
| BMY250516C00040000 | 2024-05-01 3:28PM EDT | 40.00 | 7.20 | 6.60 | 6.80 | 0.00 | - | 1 | 146 | 27.06% |
| BMY250516C00043000 | 2024-04-29 2:32PM EDT | 43.00 | 5.58 | 4.95 | 5.10 | 0.00 | - | 1 | 12 | 26.37% |
| BMY250516C00045000 | 2024-05-03 1:18PM EDT | 45.00 | 4.10 | 4.00 | 4.15 | 0.00 | - | 3 | 245 | 26.00% |
| BMY250516C00047000 | 2024-05-03 12:52PM EDT | 47.00 | 3.31 | 3.15 | 3.30 | -0.14 | -4.06% | 2 | 72 | 25.48% |
| BMY250516C00050000 | 2024-05-02 3:54PM EDT | 50.00 | 2.40 | 2.21 | 2.30 | +0.15 | +6.67% | 1 | 910 | 24.95% |
| BMY250516C00052500 | 2024-05-02 3:18PM EDT | 52.50 | 1.70 | 1.62 | 1.72 | 0.00 | - | 21 | 1,737 | 24.94% |
| BMY250516C00055000 | 2024-05-03 11:49AM EDT | 55.00 | 1.25 | 1.20 | 1.28 | 0.00 | - | 1 | 448 | 24.98% |
| BMY250516C00057500 | 2024-05-02 12:17PM EDT | 57.50 | 1.00 | 0.88 | 0.99 | 0.00 | - | 10 | 389 | 25.39% |
| BMY250516C00060000 | 2024-05-01 10:28AM EDT | 60.00 | 0.75 | 0.68 | 0.77 | 0.00 | - | 1 | 636 | 25.81% |
| BMY250516C00062500 | 2024-04-30 3:28PM EDT | 62.50 | 0.60 | 0.52 | 0.58 | 0.00 | - | 4 | 17 | 25.95% |
| BMY250516C00065000 | 2024-04-30 3:56PM EDT | 65.00 | 0.45 | 0.40 | 0.48 | 0.00 | - | 7 | 168 | 26.69% |
| BMY250516C00070000 | 2024-04-29 12:05PM EDT | 70.00 | 0.28 | 0.21 | 0.30 | 0.00 | - | 1,132 | 2,161 | 27.39% |
| BMY250516C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 0.21 | 0.03 | 0.25 | 0.00 | - | 80 | 812 | 29.40% |
| BMY250516C00080000 | 2024-04-19 11:59AM EDT | 80.00 | 0.21 | 0.01 | 0.16 | 0.00 | - | 1 | 762 | 29.79% |
Putsfor16 May 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 | 0.07 | 0.23 | 0.00 | - | 5 | 446 | 33.45% |
| BMY250516P00028000 | 2024-05-02 12:16PM EDT | 28.00 | 0.45 | 0.37 | 0.51 | 0.00 | - | 1 | 99 | 33.33% |
| BMY250516P00030000 | 2024-04-26 11:20AM EDT | 30.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 2 | 155 | 30.98% |
| BMY250516P00033000 | 2024-05-03 10:10AM EDT | 33.00 | 1.28 | 0.95 | 1.10 | +0.22 | +20.75% | 72 | 169 | 30.08% |
| BMY250516P00035000 | 2024-05-01 9:41AM EDT | 35.00 | 1.40 | 1.30 | 1.48 | 0.00 | - | 10 | 327 | 29.10% |
| BMY250516P00038000 | 2024-05-02 12:16PM EDT | 38.00 | 2.06 | 2.09 | 2.21 | 0.00 | - | 96 | 417 | 27.55% |
| BMY250516P00040000 | 2024-05-03 10:54AM EDT | 40.00 | 2.83 | 2.69 | 2.87 | +0.03 | +1.07% | 85 | 2,068 | 26.81% |
| BMY250516P00043000 | 2024-05-01 9:42AM EDT | 43.00 | 4.00 | 3.90 | 4.05 | 0.00 | - | 1 | 1,326 | 25.44% |
| BMY250516P00045000 | 2024-05-02 9:42AM EDT | 45.00 | 5.05 | 4.90 | 5.00 | 0.00 | - | 1 | 554 | 24.55% |
| BMY250516P00047000 | 2024-04-30 10:49AM EDT | 47.00 | 5.70 | 5.95 | 6.15 | 0.00 | - | 1 | 831 | 24.01% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 50.00 | 9.75 | 7.90 | 8.10 | 0.00 | - | 1 | 1,054 | 23.06% |
| BMY250516P00052500 | 2024-05-03 10:07AM EDT | 52.50 | 9.65 | 9.75 | 9.95 | -0.25 | -2.53% | 15 | 582 | 22.35% |
| BMY250516P00055000 | 2024-04-30 1:11PM EDT | 55.00 | 11.18 | 11.75 | 12.00 | 0.00 | - | 6 | 259 | 21.90% |
| BMY250516P00057500 | 2024-04-29 10:57AM EDT | 57.50 | 13.15 | 14.00 | 14.20 | 0.00 | - | 10 | 239 | 21.68% |
| BMY250516P00060000 | 2024-04-25 2:45PM EDT | 60.00 | 15.58 | 16.20 | 16.55 | 0.00 | - | 4 | 61 | 22.22% |
| BMY250516P00062500 | 2024-04-25 10:16AM EDT | 62.50 | 16.91 | 18.65 | 18.85 | 0.00 | - | 2 | 12 | 21.24% |
| BMY250516P00065000 | 2024-04-26 12:51PM EDT | 65.00 | 19.75 | 18.50 | 21.45 | 0.00 | - | 1 | 26 | 24.71% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 70.00 | 18.70 | 25.00 | 27.60 | 0.00 | - | - | 0 | 40.82% |
© 2024 Yahoo. All rights reserved.