Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 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 | 14.25 | 16.60 | 0.00 | - | 1 | 4 | 49.93% |
| BMY250620C00035000 | 2024-05-01 3:25PM EDT | 35.00 | 11.02 | 9.95 | 10.70 | 0.00 | - | 2 | 6 | 29.83% |
| BMY250620C00040000 | 2024-05-03 3:55PM EDT | 40.00 | 6.95 | 6.10 | 9.20 | +0.05 | +0.72% | 10 | 112 | 39.73% |
| BMY250620C00045000 | 2024-05-02 3:23PM EDT | 45.00 | 4.35 | 4.25 | 6.45 | 0.00 | - | 1 | 119 | 37.00% |
| BMY250620C00050000 | 2024-05-03 1:54PM EDT | 50.00 | 2.45 | 2.44 | 2.98 | -0.23 | -8.58% | 2 | 80 | 27.54% |
| BMY250620C00052500 | 2024-05-03 10:05AM EDT | 52.50 | 2.00 | 1.82 | 1.92 | -0.10 | -4.76% | 10 | 124 | 24.95% |
| BMY250620C00055000 | 2024-05-03 10:47AM EDT | 55.00 | 1.45 | 1.27 | 1.45 | -0.19 | -11.59% | 25 | 274 | 24.95% |
| BMY250620C00057500 | 2024-04-30 2:53PM EDT | 57.50 | 1.22 | 0.99 | 1.16 | 0.00 | - | 25 | 90 | 25.51% |
| BMY250620C00060000 | 2024-05-01 11:16AM EDT | 60.00 | 0.95 | 0.77 | 1.32 | 0.00 | - | 1 | 56 | 29.19% |
| BMY250620C00062500 | 2024-04-25 12:48PM EDT | 62.50 | 0.76 | 0.61 | 0.72 | 0.00 | - | 4 | 9 | 26.20% |
| BMY250620C00065000 | 2024-05-03 1:58PM EDT | 65.00 | 0.50 | 0.48 | 0.73 | -0.04 | -7.41% | 1 | 112 | 28.27% |
| BMY250620C00070000 | 2024-05-03 2:14PM EDT | 70.00 | 0.31 | 0.24 | 2.51 | -0.01 | -3.12% | 2 | 136 | 46.45% |
| BMY250620C00075000 | 2024-05-03 1:19PM EDT | 75.00 | 0.22 | 0.00 | 1.88 | +0.04 | +22.22% | 40 | 19 | 45.63% |
| BMY250620C00080000 | 2024-05-01 2:35PM EDT | 80.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 2 | 900 | 31.06% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250620P00025000 | 2024-05-03 10:13AM EDT | 25.00 | 0.26 | 0.26 | 0.26 | -0.04 | -13.33% | 19 | 42 | 32.96% |
| BMY250620P00030000 | 2024-05-02 3:58PM EDT | 30.00 | 0.69 | 0.57 | 0.68 | 0.00 | - | 5 | 225 | 30.47% |
| BMY250620P00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.50 | 1.32 | 1.55 | 0.00 | - | 10 | 52 | 28.59% |
| BMY250620P00040000 | 2024-05-01 3:31PM EDT | 40.00 | 2.78 | 2.42 | 2.98 | 0.00 | - | 102 | 670 | 26.54% |
| BMY250620P00045000 | 2024-05-02 3:05PM EDT | 45.00 | 5.08 | 4.90 | 5.10 | 0.00 | - | 1 | 1,549 | 24.33% |
| BMY250620P00050000 | 2024-04-29 11:16AM EDT | 50.00 | 7.46 | 5.50 | 8.20 | 0.00 | - | 25 | 146 | 23.08% |
| BMY250620P00052500 | 2024-05-01 9:58AM EDT | 52.50 | 10.00 | 9.75 | 10.10 | 0.00 | - | 2 | 73 | 22.91% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 55.00 | 6.95 | 11.70 | 12.00 | 0.00 | - | 10 | 255 | 21.66% |
| BMY250620P00057500 | 2024-04-22 12:44PM EDT | 57.50 | 9.78 | 13.90 | 16.50 | 0.00 | - | 10 | 10 | 37.62% |
| BMY250620P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 12.40 | 14.85 | 16.50 | 0.00 | - | 10 | 40 | 21.79% |
© 2024 Yahoo. All rights reserved.