Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 November 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY251121C00025000 | 2024-05-01 3:25PM EDT | 25.00 | 19.74 | 16.75 | 21.20 | 0.00 | - | - | 4 | 52.05% |
| BMY251121C00030000 | 2024-05-03 9:54AM EDT | 30.00 | 14.95 | 14.50 | 14.95 | -1.05 | -6.56% | 10 | 10 | 28.91% |
| BMY251121C00035000 | 2024-05-01 11:13AM EDT | 35.00 | 11.33 | 10.65 | 11.05 | 0.00 | - | 1 | 89 | 27.77% |
| BMY251121C00040000 | 2024-05-02 3:58PM EDT | 40.00 | 7.59 | 7.50 | 7.90 | 0.00 | - | 1 | 24 | 27.36% |
| BMY251121C00045000 | 2024-05-02 3:19PM EDT | 45.00 | 5.10 | 5.00 | 5.25 | 0.00 | - | 5 | 169 | 26.05% |
| BMY251121C00050000 | 2024-05-03 10:54AM EDT | 50.00 | 3.30 | 3.15 | 3.50 | 0.00 | - | 1 | 255 | 25.97% |
| BMY251121C00052500 | 2024-04-26 1:15PM EDT | 52.50 | 3.15 | 2.51 | 2.81 | 0.00 | - | 2 | 381 | 25.81% |
| BMY251121C00055000 | 2024-04-26 1:23PM EDT | 55.00 | 2.50 | 1.98 | 2.27 | 0.00 | - | 5 | 302 | 25.82% |
| BMY251121C00057500 | 2024-04-25 12:26PM EDT | 57.50 | 2.00 | 1.57 | 1.81 | 0.00 | - | 1 | 232 | 25.73% |
| BMY251121C00060000 | 2024-05-02 2:17PM EDT | 60.00 | 1.37 | 1.34 | 2.04 | 0.00 | - | 3 | 111 | 29.27% |
| BMY251121C00062500 | 2024-04-19 3:51PM EDT | 62.50 | 2.45 | 0.97 | 1.18 | 0.00 | - | 1 | 6 | 25.90% |
| BMY251121C00065000 | 2024-05-03 11:52AM EDT | 65.00 | 0.85 | 0.78 | 1.44 | -0.15 | -15.00% | 1 | 82 | 29.51% |
| BMY251121C00070000 | 2024-04-12 1:34PM EDT | 70.00 | 1.20 | 0.52 | 0.64 | 0.00 | - | 1 | 214 | 26.33% |
| BMY251121C00075000 | 2024-04-02 3:11PM EDT | 75.00 | 1.17 | 0.30 | 2.64 | 0.00 | - | 1 | 16 | 43.65% |
Putsfor21 November 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY251121P00025000 | 2024-05-03 1:22PM EDT | 25.00 | 0.47 | 0.41 | 0.47 | -0.01 | -2.08% | 6 | 610 | 32.18% |
| BMY251121P00030000 | 2024-04-30 11:04AM EDT | 30.00 | 0.96 | 1.00 | 1.11 | 0.00 | - | 1 | 59 | 30.40% |
| BMY251121P00035000 | 2024-04-25 3:39PM EDT | 35.00 | 1.99 | 1.69 | 2.51 | 0.00 | - | 32 | 202 | 30.66% |
| BMY251121P00040000 | 2024-05-02 9:41AM EDT | 40.00 | 3.70 | 3.55 | 3.75 | 0.00 | - | 1 | 305 | 26.58% |
| BMY251121P00045000 | 2024-04-26 11:10AM EDT | 45.00 | 5.30 | 5.70 | 6.05 | 0.00 | - | 134 | 1,490 | 25.12% |
| BMY251121P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 7.94 | 8.60 | 8.95 | 0.00 | - | 2 | 560 | 23.35% |
| BMY251121P00052500 | 2024-03-12 10:20AM EDT | 52.50 | 5.60 | 7.05 | 8.45 | 0.00 | - | 22 | 110 | 0.00% |
| BMY251121P00055000 | 2024-04-25 11:13AM EDT | 55.00 | 11.65 | 12.15 | 12.55 | 0.00 | - | 1 | 18 | 21.86% |
| BMY251121P00057500 | 2023-12-07 3:14PM EDT | 57.50 | 10.40 | 8.30 | 10.45 | 0.00 | - | 1 | 2 | 0.00% |
| BMY251121P00060000 | 2024-01-04 2:27PM EDT | 60.00 | 11.22 | 11.25 | 13.45 | 0.00 | - | 1 | 3 | 0.00% |
| BMY251121P00062500 | 2024-04-26 9:36AM EDT | 62.50 | 18.15 | 18.35 | 18.95 | 0.00 | - | 1 | 1 | 19.80% |
© 2024 Yahoo. All rights reserved.