Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 84.13% |
| BMY250516C00030000 | 2024-04-15 12:29PM EDT | 30.00 | 19.30 | 15.10 | 16.25 | 0.00 | - | 1 | 74 | 41.22% |
| BMY250516C00033000 | 2024-04-25 2:08PM EDT | 33.00 | 12.60 | 12.70 | 14.55 | 0.00 | - | 1 | 2 | 45.36% |
| BMY250516C00035000 | 2024-04-24 11:14AM EDT | 35.00 | 14.60 | 11.00 | 11.35 | 0.00 | - | 3 | 13 | 30.49% |
| BMY250516C00038000 | 2024-04-26 10:36AM EDT | 38.00 | 9.20 | 8.80 | 9.10 | -0.15 | -1.60% | 1 | 37 | 29.29% |
| BMY250516C00040000 | 2024-04-25 3:16PM EDT | 40.00 | 7.62 | 6.30 | 7.70 | 0.00 | - | 127 | 146 | 28.32% |
| BMY250516C00043000 | 2024-04-25 3:56PM EDT | 43.00 | 5.65 | 4.65 | 5.95 | 0.00 | - | 5 | 11 | 27.74% |
| BMY250516C00045000 | 2024-04-26 12:01PM EDT | 45.00 | 4.95 | 4.65 | 5.90 | +0.27 | +5.77% | 36 | 216 | 32.64% |
| BMY250516C00047000 | 2024-04-25 2:43PM EDT | 47.00 | 3.70 | 3.55 | 4.50 | 0.00 | - | 10 | 61 | 29.42% |
| BMY250516C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 2.60 | 2.31 | 2.91 | -0.05 | -1.89% | 19 | 1,037 | 26.25% |
| BMY250516C00052500 | 2024-04-26 3:33PM EDT | 52.50 | 2.20 | 2.00 | 2.70 | +0.19 | +9.45% | 213 | 1,559 | 28.93% |
| BMY250516C00055000 | 2024-04-26 11:05AM EDT | 55.00 | 1.70 | 1.55 | 1.71 | +0.22 | +14.86% | 5 | 438 | 26.16% |
| BMY250516C00057500 | 2024-04-26 1:53PM EDT | 57.50 | 1.25 | 0.85 | 1.29 | +0.04 | +3.31% | 7 | 395 | 26.10% |
| BMY250516C00060000 | 2024-04-26 3:25PM EDT | 60.00 | 0.98 | 0.85 | 1.00 | +0.12 | +13.95% | 4 | 697 | 26.33% |
| BMY250516C00062500 | 2024-04-26 2:00PM EDT | 62.50 | 0.73 | 0.67 | 1.09 | +0.09 | +14.06% | 12 | 24 | 29.42% |
| BMY250516C00065000 | 2024-04-26 2:52PM EDT | 65.00 | 0.56 | 0.52 | 0.60 | +0.06 | +12.00% | 1 | 173 | 26.76% |
| BMY250516C00070000 | 2024-04-26 3:33PM EDT | 70.00 | 0.31 | 0.29 | 0.37 | -0.02 | -6.06% | 645 | 475 | 27.30% |
| BMY250516C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 0.21 | 0.16 | 0.26 | 0.00 | - | 80 | 812 | 28.37% |
| BMY250516C00080000 | 2024-04-19 11:59AM EDT | 80.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 762 | 29.93% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516P00025000 | 2024-04-19 1:54PM EDT | 25.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 441 | 38.53% |
| BMY250516P00028000 | 2024-04-26 11:20AM EDT | 28.00 | 0.36 | 0.33 | 0.57 | -0.09 | -20.00% | 10 | 99 | 35.21% |
| BMY250516P00030000 | 2024-04-26 11:20AM EDT | 30.00 | 0.52 | 0.49 | 0.89 | -0.08 | -13.33% | 2 | 153 | 35.40% |
| BMY250516P00033000 | 2024-04-26 11:20AM EDT | 33.00 | 0.86 | 0.86 | 1.31 | -0.14 | -14.00% | 2 | 27 | 33.29% |
| BMY250516P00035000 | 2024-04-26 11:20AM EDT | 35.00 | 1.18 | 1.21 | 1.31 | -0.14 | -10.61% | 8 | 298 | 28.87% |
| BMY250516P00038000 | 2024-04-26 10:22AM EDT | 38.00 | 1.61 | 1.72 | 2.23 | -0.28 | -14.81% | 21 | 108 | 29.18% |
| BMY250516P00040000 | 2024-04-26 3:37PM EDT | 40.00 | 2.49 | 2.23 | 2.61 | -0.06 | -2.35% | 43 | 78 | 26.83% |
| BMY250516P00043000 | 2024-04-26 12:05PM EDT | 43.00 | 3.55 | 2.90 | 3.90 | -0.25 | -6.58% | 164 | 480 | 26.62% |
| BMY250516P00045000 | 2024-04-26 12:27PM EDT | 45.00 | 4.42 | 4.40 | 4.95 | +1.27 | +40.32% | 14 | 540 | 26.61% |
| BMY250516P00047000 | 2024-04-25 1:11PM EDT | 47.00 | 5.14 | 5.40 | 6.70 | 0.00 | - | 3 | 831 | 29.71% |
| BMY250516P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 5.05 | 6.55 | 7.50 | 0.00 | - | 10 | 1,054 | 23.08% |
| BMY250516P00052500 | 2024-04-22 1:27PM EDT | 52.50 | 6.33 | 8.95 | 9.80 | 0.00 | - | 10 | 545 | 25.68% |
| BMY250516P00055000 | 2024-04-26 11:31AM EDT | 55.00 | 10.85 | 10.55 | 11.25 | +2.80 | +34.78% | 10 | 263 | 21.94% |
| BMY250516P00057500 | 2024-04-18 11:54AM EDT | 57.50 | 10.60 | 12.05 | 13.55 | 0.00 | - | 10 | 229 | 23.07% |
| BMY250516P00060000 | 2024-04-25 2:45PM EDT | 60.00 | 15.58 | 14.90 | 15.75 | 0.00 | - | 4 | 61 | 22.68% |
| BMY250516P00062500 | 2024-04-25 10:16AM EDT | 62.50 | 16.91 | 16.30 | 20.15 | 0.00 | - | 2 | 12 | 39.78% |
| BMY250516P00065000 | 2024-04-26 12:51PM EDT | 65.00 | 19.75 | 19.90 | 22.10 | +2.41 | +13.90% | 1 | 25 | 38.43% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 70.00 | 18.70 | 22.70 | 27.45 | 0.00 | - | - | 0 | 45.29% |
© 2024 Yahoo. All rights reserved.