Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116C00025000 | 2024-04-30 3:40PM EDT | 25.00 | 19.55 | 18.45 | 19.80 | 0.00 | - | 1 | 72 | 32.06% |
| BMY260116C00028000 | 2024-05-01 11:13AM EDT | 28.00 | 16.88 | 15.40 | 18.60 | 0.00 | - | 1 | 5 | 43.63% |
| BMY260116C00030000 | 2024-05-01 3:33PM EDT | 30.00 | 15.20 | 14.55 | 16.65 | 0.00 | - | 2 | 148 | 39.40% |
| BMY260116C00033000 | 2024-04-29 12:44PM EDT | 33.00 | 13.39 | 11.45 | 14.95 | 0.00 | - | 2 | 47 | 41.03% |
| BMY260116C00035000 | 2024-05-02 3:26PM EDT | 35.00 | 11.05 | 10.05 | 11.55 | 0.00 | - | 18 | 196 | 28.26% |
| BMY260116C00038000 | 2024-05-01 10:08AM EDT | 38.00 | 9.30 | 8.00 | 10.35 | 0.00 | - | 3 | 62 | 31.84% |
| BMY260116C00040000 | 2024-05-02 3:30PM EDT | 40.00 | 8.00 | 8.00 | 8.30 | 0.00 | - | 32 | 2,026 | 27.16% |
| BMY260116C00043000 | 2024-05-02 3:58PM EDT | 43.00 | 6.35 | 6.30 | 6.85 | 0.00 | - | 459 | 3,919 | 27.40% |
| BMY260116C00045000 | 2024-05-02 3:36PM EDT | 45.00 | 5.50 | 5.35 | 5.80 | 0.00 | - | 60 | 957 | 26.62% |
| BMY260116C00047000 | 2024-05-02 11:13AM EDT | 47.00 | 4.65 | 4.50 | 5.00 | 0.00 | - | 14 | 1,870 | 26.51% |
| BMY260116C00050000 | 2024-05-02 2:07PM EDT | 50.00 | 3.64 | 3.50 | 3.95 | 0.00 | - | 140 | 3,596 | 26.26% |
| BMY260116C00052500 | 2024-05-02 2:17PM EDT | 52.50 | 2.96 | 2.79 | 3.30 | 0.00 | - | 7 | 787 | 26.44% |
| BMY260116C00055000 | 2024-05-02 2:26PM EDT | 55.00 | 2.47 | 2.30 | 2.68 | 0.00 | - | 55 | 8,909 | 26.23% |
| BMY260116C00057500 | 2024-05-02 10:11AM EDT | 57.50 | 2.13 | 1.78 | 2.91 | 0.00 | - | 3 | 911 | 29.79% |
| BMY260116C00060000 | 2024-05-03 9:42AM EDT | 60.00 | 1.49 | 1.49 | 1.74 | -0.12 | -7.45% | 500 | 1,367 | 25.89% |
| BMY260116C00062500 | 2024-05-01 3:19PM EDT | 62.50 | 1.31 | 1.14 | 1.41 | 0.00 | - | 4 | 319 | 25.86% |
| BMY260116C00065000 | 2024-05-01 1:19PM EDT | 65.00 | 1.08 | 1.00 | 1.17 | 0.00 | - | 4 | 676 | 26.03% |
| BMY260116C00067500 | 2024-04-25 2:42PM EDT | 67.50 | 0.95 | 0.74 | 1.10 | 0.00 | - | 21 | 225 | 27.14% |
| BMY260116C00070000 | 2024-05-01 3:22PM EDT | 70.00 | 0.78 | 0.60 | 0.70 | 0.00 | - | 3 | 1,275 | 25.39% |
| BMY260116C00075000 | 2024-05-03 9:42AM EDT | 75.00 | 0.49 | 0.45 | 0.55 | +0.04 | +8.89% | 2 | 1,725 | 26.50% |
| BMY260116C00080000 | 2024-05-03 9:40AM EDT | 80.00 | 0.33 | 0.29 | 0.40 | -0.02 | -5.71% | 3 | 485 | 26.98% |
| BMY260116C00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.24 | 0.15 | 0.50 | 0.00 | - | 11 | 1,284 | 30.32% |
| BMY260116C00090000 | 2024-05-02 2:14PM EDT | 90.00 | 0.23 | 0.17 | 0.42 | 0.00 | - | 73 | 5,036 | 31.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116P00025000 | 2024-05-02 3:31PM EDT | 25.00 | 0.60 | 0.48 | 0.65 | 0.00 | - | 6 | 657 | 33.55% |
| BMY260116P00028000 | 2024-05-02 3:12PM EDT | 28.00 | 0.92 | 0.83 | 1.02 | 0.00 | - | 5 | 130 | 32.13% |
| BMY260116P00030000 | 2024-05-01 2:00PM EDT | 30.00 | 1.86 | 1.14 | 1.35 | 0.00 | - | 2 | 1,222 | 31.32% |
| BMY260116P00033000 | 2024-05-02 3:08PM EDT | 33.00 | 1.80 | 1.71 | 4.50 | 0.00 | - | 10 | 149 | 45.84% |
| BMY260116P00035000 | 2024-05-02 3:57PM EDT | 35.00 | 2.29 | 2.17 | 2.42 | 0.00 | - | 237 | 517 | 29.02% |
| BMY260116P00038000 | 2024-05-02 1:48PM EDT | 38.00 | 3.20 | 2.95 | 4.15 | 0.00 | - | 277 | 778 | 32.12% |
| BMY260116P00040000 | 2024-05-02 3:57PM EDT | 40.00 | 3.95 | 3.80 | 4.15 | 0.00 | - | 1,683 | 3,320 | 27.67% |
| BMY260116P00043000 | 2024-05-02 2:32PM EDT | 43.00 | 5.24 | 5.05 | 5.30 | 0.00 | - | 19 | 748 | 26.09% |
| BMY260116P00045000 | 2024-05-01 2:00PM EDT | 45.00 | 6.57 | 5.95 | 6.25 | 0.00 | - | 2 | 4,494 | 25.34% |
| BMY260116P00047000 | 2024-04-30 9:30AM EDT | 47.00 | 6.85 | 7.05 | 7.45 | 0.00 | - | 30 | 1,541 | 25.24% |
| BMY260116P00050000 | 2024-05-02 1:30PM EDT | 50.00 | 8.85 | 8.80 | 9.20 | 0.00 | - | 21 | 3,648 | 24.09% |
| BMY260116P00052500 | 2024-05-01 10:50AM EDT | 52.50 | 10.50 | 9.80 | 12.00 | 0.00 | - | 14 | 678 | 28.52% |
| BMY260116P00055000 | 2024-05-01 3:22PM EDT | 55.00 | 12.28 | 11.90 | 14.30 | 0.00 | - | 3 | 1,402 | 30.37% |
| BMY260116P00057500 | 2024-05-01 3:22PM EDT | 57.50 | 14.85 | 13.90 | 14.75 | 0.00 | - | 1 | 49 | 22.51% |
| BMY260116P00060000 | 2024-04-29 3:10PM EDT | 60.00 | 15.80 | 15.95 | 17.50 | 0.00 | - | 1 | 192 | 26.00% |
| BMY260116P00062500 | 2024-04-25 2:41PM EDT | 62.50 | 18.29 | 18.45 | 19.50 | 0.00 | - | 1 | 168 | 24.90% |
| BMY260116P00065000 | 2024-05-01 3:22PM EDT | 65.00 | 20.75 | 19.15 | 21.80 | 0.00 | - | 1 | 1,045 | 25.27% |
| BMY260116P00067500 | 2024-05-01 10:49AM EDT | 67.50 | 23.30 | 21.10 | 25.95 | 0.00 | - | 9 | 0 | 36.84% |
| BMY260116P00070000 | 2024-04-29 10:40AM EDT | 70.00 | 24.60 | 24.20 | 28.45 | 0.00 | - | 50 | 0 | 38.54% |
| BMY260116P00075000 | 2023-12-08 3:05PM EDT | 75.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY260116P00080000 | 2023-09-18 1:45PM EDT | 80.00 | 21.30 | 22.85 | 23.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.