Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250815C00025000 | 2024-03-08 3:29PM EDT | 25.00 | 29.56 | 24.05 | 28.80 | 0.00 | - | 10 | 10 | 104.98% |
| BMY250815C00033000 | 2024-04-17 12:03PM EDT | 33.00 | 15.80 | 11.95 | 14.50 | 0.00 | - | 1 | 42 | 45.63% |
| BMY250815C00035000 | 2024-04-25 1:05PM EDT | 35.00 | 11.52 | 10.40 | 10.85 | 0.00 | - | 1 | 7 | 29.10% |
| BMY250815C00038000 | 2024-01-25 10:31AM EDT | 38.00 | 14.30 | 13.35 | 15.30 | 0.00 | - | 40 | 41 | 61.02% |
| BMY250815C00040000 | 2024-04-25 10:56AM EDT | 40.00 | 8.32 | 6.80 | 7.80 | 0.00 | - | 1 | 8 | 29.52% |
| BMY250815C00043000 | 2024-02-06 10:46AM EDT | 43.00 | 8.55 | 11.05 | 12.70 | 0.00 | - | 2 | 6 | 58.89% |
| BMY250815C00045000 | 2024-05-01 12:39PM EDT | 45.00 | 4.94 | 2.91 | 5.30 | 0.00 | - | 1 | 226 | 28.89% |
| BMY250815C00047000 | 2024-05-02 2:13PM EDT | 47.00 | 3.80 | 3.70 | 3.95 | -0.02 | -0.52% | 5 | 188 | 25.95% |
| BMY250815C00050000 | 2024-05-01 11:12AM EDT | 50.00 | 3.01 | 2.70 | 2.96 | 0.00 | - | 3 | 123 | 25.75% |
| BMY250815C00052500 | 2024-05-03 3:07PM EDT | 52.50 | 2.16 | 2.05 | 2.27 | -0.02 | -0.92% | 1 | 73 | 25.40% |
| BMY250815C00055000 | 2024-05-01 9:51AM EDT | 55.00 | 1.64 | 1.56 | 1.94 | 0.00 | - | 2 | 94 | 26.45% |
| BMY250815C00057500 | 2024-04-25 11:52AM EDT | 57.50 | 1.59 | 1.18 | 1.35 | 0.00 | - | 1 | 40 | 25.28% |
| BMY250815C00060000 | 2024-05-03 10:13AM EDT | 60.00 | 0.90 | 0.89 | 1.05 | -0.37 | -29.13% | 5 | 141 | 25.37% |
| BMY250815C00062500 | 2024-05-03 12:37PM EDT | 62.50 | 0.45 | 0.67 | 0.82 | -0.45 | -50.00% | 32 | 11 | 25.51% |
| BMY250815C00065000 | 2024-05-03 2:14PM EDT | 65.00 | 0.58 | 0.51 | 0.93 | -0.12 | -17.14% | 2 | 539 | 28.37% |
| BMY250815C00070000 | 2024-04-12 2:26PM EDT | 70.00 | 0.90 | 0.30 | 1.23 | 0.00 | - | 1 | 36 | 34.47% |
| BMY250815C00075000 | 2024-05-03 10:34AM EDT | 75.00 | 0.25 | 0.16 | 0.32 | -0.29 | -53.70% | 32 | 725 | 27.56% |
| BMY250815C00080000 | 2024-05-03 1:18PM EDT | 80.00 | 0.18 | 0.00 | 2.37 | +0.04 | +28.57% | 32 | 13 | 49.41% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250815P00025000 | 2024-05-02 3:58PM EDT | 25.00 | 0.38 | 0.21 | 0.35 | 0.00 | - | 13 | 677 | 33.01% |
| BMY250815P00028000 | 2024-05-01 3:56PM EDT | 28.00 | 0.59 | 0.54 | 0.63 | 0.00 | - | 11 | 35 | 31.84% |
| BMY250815P00030000 | 2024-05-01 1:21PM EDT | 30.00 | 0.83 | 0.77 | 0.89 | 0.00 | - | 10 | 38 | 31.06% |
| BMY250815P00033000 | 2024-05-01 1:40PM EDT | 33.00 | 1.30 | 1.23 | 1.39 | 0.00 | - | 5 | 27 | 29.71% |
| BMY250815P00035000 | 2024-05-03 10:54AM EDT | 35.00 | 1.77 | 1.60 | 1.86 | +0.05 | +2.91% | 42 | 43 | 29.13% |
| BMY250815P00038000 | 2024-04-29 3:21PM EDT | 38.00 | 2.35 | 2.28 | 2.83 | 0.00 | - | 21 | 56 | 28.75% |
| BMY250815P00040000 | 2024-05-02 3:22PM EDT | 40.00 | 3.43 | 3.05 | 3.30 | 0.00 | - | 2 | 351 | 26.71% |
| BMY250815P00043000 | 2024-05-03 11:31AM EDT | 43.00 | 4.45 | 4.30 | 4.50 | +0.05 | +1.14% | 3 | 371 | 25.42% |
| BMY250815P00045000 | 2024-05-01 10:46AM EDT | 45.00 | 5.30 | 5.30 | 5.45 | 0.00 | - | 10 | 956 | 24.59% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 47.00 | 5.90 | 6.35 | 6.60 | 0.00 | - | 10 | 197 | 24.16% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 50.00 | 8.40 | 7.35 | 8.50 | 0.00 | - | 1 | 775 | 23.29% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 52.50 | 7.00 | 9.45 | 12.25 | 0.00 | - | 1 | 222 | 33.36% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 55.00 | 8.25 | 10.80 | 12.20 | 0.00 | - | 2 | 55 | 21.73% |
| BMY250815P00057500 | 2024-04-22 11:22AM EDT | 57.50 | 10.15 | 13.95 | 14.35 | 0.00 | - | 1 | 5 | 21.56% |
| BMY250815P00060000 | 2024-01-05 3:46PM EDT | 60.00 | 10.25 | 12.50 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| BMY250815P00062500 | 2024-05-02 9:50AM EDT | 62.50 | 19.17 | 18.15 | 18.85 | 0.00 | - | 2 | 27 | 20.51% |
| BMY250815P00070000 | 2024-04-11 3:10PM EDT | 70.00 | 20.50 | 24.35 | 28.40 | 0.00 | - | - | 0 | 42.87% |
© 2024 Yahoo. All rights reserved.