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 | 97.80% |
| BMY250815C00033000 | 2024-04-17 12:03PM EDT | 33.00 | 15.80 | 11.85 | 13.50 | 0.00 | - | 1 | 42 | 32.75% |
| BMY250815C00035000 | 2024-04-25 1:05PM EDT | 35.00 | 11.52 | 9.50 | 13.20 | 0.00 | - | 1 | 7 | 40.34% |
| BMY250815C00038000 | 2024-01-25 10:31AM EDT | 38.00 | 14.30 | 13.35 | 15.30 | 0.00 | - | 40 | 41 | 57.06% |
| BMY250815C00040000 | 2024-04-25 10:56AM EDT | 40.00 | 8.32 | 7.40 | 8.35 | 0.00 | - | 1 | 8 | 29.11% |
| BMY250815C00043000 | 2024-02-06 10:46AM EDT | 43.00 | 8.55 | 11.05 | 12.70 | 0.00 | - | 2 | 6 | 55.57% |
| BMY250815C00045000 | 2024-03-22 2:02PM EDT | 45.00 | 9.80 | 6.15 | 8.50 | 0.00 | - | 2 | 225 | 42.33% |
| BMY250815C00047000 | 2024-04-17 12:00PM EDT | 47.00 | 6.45 | 4.25 | 5.55 | 0.00 | - | 31 | 186 | 31.59% |
| BMY250815C00050000 | 2024-04-26 12:07PM EDT | 50.00 | 3.50 | 2.84 | 4.45 | -1.84 | -34.46% | 6 | 117 | 31.29% |
| BMY250815C00052500 | 2024-04-25 12:25PM EDT | 52.50 | 2.55 | 2.48 | 2.70 | 0.00 | - | 6 | 75 | 26.01% |
| BMY250815C00055000 | 2024-04-25 2:34PM EDT | 55.00 | 1.87 | 1.65 | 2.16 | 0.00 | - | 3 | 94 | 26.14% |
| BMY250815C00057500 | 2024-04-25 11:52AM EDT | 57.50 | 1.59 | 0.91 | 1.66 | 0.00 | - | 1 | 40 | 25.86% |
| BMY250815C00060000 | 2024-04-26 12:35PM EDT | 60.00 | 1.27 | 1.14 | 1.38 | +0.07 | +5.83% | 5 | 141 | 26.42% |
| BMY250815C00062500 | 2024-04-25 1:22PM EDT | 62.50 | 0.84 | 0.75 | 0.99 | 0.00 | - | 11 | 12 | 25.67% |
| BMY250815C00065000 | 2024-04-26 3:31PM EDT | 65.00 | 0.78 | 0.69 | 0.79 | +0.09 | +13.04% | 10 | 555 | 25.88% |
| BMY250815C00070000 | 2024-04-12 2:26PM EDT | 70.00 | 0.90 | 0.22 | 0.50 | 0.00 | - | 1 | 36 | 26.22% |
| BMY250815C00075000 | 2024-04-22 3:48PM EDT | 75.00 | 0.54 | 0.26 | 0.33 | 0.00 | - | 16 | 725 | 26.71% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250815P00025000 | 2024-04-26 12:05PM EDT | 25.00 | 0.30 | 0.17 | 0.33 | -0.05 | -14.29% | 5 | 647 | 33.15% |
| BMY250815P00028000 | 2024-04-26 12:21PM EDT | 28.00 | 0.54 | 0.53 | 0.61 | +0.19 | +54.29% | 10 | 18 | 32.23% |
| BMY250815P00030000 | 2024-04-26 11:04AM EDT | 30.00 | 0.76 | 0.69 | 0.86 | -0.07 | -8.43% | 6 | 28 | 31.49% |
| BMY250815P00033000 | 2024-04-25 1:35PM EDT | 33.00 | 1.23 | 0.41 | 1.29 | 0.00 | - | 13 | 22 | 29.76% |
| BMY250815P00035000 | 2024-04-26 10:52AM EDT | 35.00 | 1.60 | 1.54 | 1.85 | -0.02 | -1.23% | 11 | 24 | 30.07% |
| BMY250815P00038000 | 2024-04-25 1:10PM EDT | 38.00 | 2.44 | 1.88 | 2.65 | 0.00 | - | 31 | 35 | 28.83% |
| BMY250815P00040000 | 2024-04-25 2:56PM EDT | 40.00 | 3.10 | 2.12 | 3.05 | 0.00 | - | 266 | 345 | 26.62% |
| BMY250815P00043000 | 2024-04-25 3:13PM EDT | 43.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 28 | 324 | 25.48% |
| BMY250815P00045000 | 2024-04-26 11:16AM EDT | 45.00 | 4.75 | 4.85 | 6.10 | -0.32 | -6.31% | 12 | 946 | 29.63% |
| BMY250815P00047000 | 2024-04-25 2:23PM EDT | 47.00 | 6.18 | 5.15 | 7.80 | 0.00 | - | 1 | 192 | 32.12% |
| BMY250815P00050000 | 2024-04-19 3:56PM EDT | 50.00 | 5.87 | 7.60 | 9.40 | 0.00 | - | 14 | 774 | 30.34% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 52.50 | 7.00 | 9.00 | 10.65 | 0.00 | - | 1 | 222 | 27.61% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 55.00 | 8.25 | 10.60 | 11.70 | 0.00 | - | 2 | 55 | 22.61% |
| BMY250815P00057500 | 2024-04-22 11:22AM EDT | 57.50 | 10.15 | 13.15 | 14.10 | 0.00 | - | 1 | 5 | 24.57% |
| BMY250815P00060000 | 2024-01-05 3:46PM EDT | 60.00 | 10.25 | 12.50 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| BMY250815P00070000 | 2024-04-11 3:10PM EDT | 70.00 | 20.50 | 22.60 | 27.35 | 0.00 | - | - | 0 | 40.09% |
© 2024 Yahoo. All rights reserved.