UK markets open in 6 hours 9 minutes
NIKKEI 225
38,075.27 -198.78 (-0.52%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 +0.19 (+0.24%) GOLD FUTURES
2,333.90 +22.90 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,040.46 -2,037.67 (-4.24%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time 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 | 90.11% |
| BMY250516C00030000 | 2024-04-15 12:29PM EDT | 30.00 | 19.30 | 14.50 | 15.00 | 0.00 | - | 1 | 74 | 33.47% |
| BMY250516C00033000 | 2024-04-25 2:08PM EDT | 33.00 | 12.60 | 11.05 | 12.30 | 0.00 | - | 1 | 2 | 30.36% |
| BMY250516C00035000 | 2024-05-01 3:13PM EDT | 35.00 | 10.70 | 8.65 | 10.80 | -0.30 | -2.73% | 4 | 21 | 30.46% |
| BMY250516C00038000 | 2024-04-29 12:21PM EDT | 38.00 | 8.85 | 8.20 | 8.55 | 0.00 | - | 1 | 37 | 28.97% |
| BMY250516C00040000 | 2024-05-01 3:28PM EDT | 40.00 | 7.20 | 6.90 | 7.90 | -0.40 | -5.26% | 1 | 146 | 32.50% |
| BMY250516C00043000 | 2024-04-29 2:32PM EDT | 43.00 | 5.58 | 5.20 | 6.40 | 0.00 | - | 1 | 12 | 32.68% |
| BMY250516C00045000 | 2024-04-30 3:43PM EDT | 45.00 | 4.25 | 3.20 | 5.40 | 0.00 | - | 10 | 240 | 32.00% |
| BMY250516C00047000 | 2024-05-01 1:28PM EDT | 47.00 | 3.45 | 2.88 | 4.00 | +0.11 | +3.29% | 16 | 67 | 28.53% |
| BMY250516C00050000 | 2024-05-01 1:37PM EDT | 50.00 | 2.45 | 2.35 | 2.53 | +0.10 | +4.26% | 7 | 909 | 25.60% |
| BMY250516C00052500 | 2024-05-01 10:47AM EDT | 52.50 | 1.80 | 1.74 | 1.92 | -0.15 | -7.69% | 2 | 1,735 | 25.59% |
| BMY250516C00055000 | 2024-04-29 3:47PM EDT | 55.00 | 1.50 | 1.08 | 1.46 | 0.00 | - | 11 | 448 | 25.70% |
| BMY250516C00057500 | 2024-04-30 3:29PM EDT | 57.50 | 1.02 | 0.94 | 1.11 | 0.00 | - | 3 | 389 | 25.86% |
| BMY250516C00060000 | 2024-05-01 10:28AM EDT | 60.00 | 0.75 | 0.71 | 0.85 | -0.08 | -9.64% | 1 | 637 | 26.07% |
| BMY250516C00062500 | 2024-04-30 3:28PM EDT | 62.50 | 0.60 | 0.51 | 1.08 | 0.00 | - | 4 | 17 | 30.45% |
| BMY250516C00065000 | 2024-04-30 3:56PM EDT | 65.00 | 0.45 | 0.41 | 0.53 | 0.00 | - | 7 | 168 | 26.88% |
| BMY250516C00070000 | 2024-04-29 12:05PM EDT | 70.00 | 0.28 | 0.19 | 0.32 | 0.00 | - | 1,132 | 2,161 | 27.34% |
| BMY250516C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 0.21 | 0.10 | 1.00 | 0.00 | - | 80 | 812 | 39.32% |
| BMY250516C00080000 | 2024-04-19 11:59AM EDT | 80.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 762 | 31.49% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516P00025000 | 2024-04-30 3:53PM EDT | 25.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 446 | 38.04% |
| BMY250516P00028000 | 2024-04-29 3:47PM EDT | 28.00 | 0.39 | 0.36 | 1.00 | 0.00 | - | 5 | 98 | 40.85% |
| BMY250516P00030000 | 2024-04-26 11:20AM EDT | 30.00 | 0.52 | 0.47 | 1.10 | 0.00 | - | 2 | 155 | 37.31% |
| BMY250516P00033000 | 2024-04-30 2:43PM EDT | 33.00 | 0.92 | 0.89 | 1.51 | 0.00 | - | 73 | 97 | 34.45% |
| BMY250516P00035000 | 2024-05-01 9:41AM EDT | 35.00 | 1.40 | 1.22 | 1.39 | +0.05 | +3.70% | 10 | 317 | 28.78% |
| BMY250516P00038000 | 2024-04-30 1:39PM EDT | 38.00 | 1.94 | 1.79 | 2.31 | 0.00 | - | 179 | 321 | 28.78% |
| BMY250516P00040000 | 2024-04-30 2:12PM EDT | 40.00 | 2.60 | 2.54 | 2.74 | 0.00 | - | 902 | 1,024 | 26.59% |
| BMY250516P00043000 | 2024-04-30 12:41PM EDT | 43.00 | 4.00 | 3.70 | 3.90 | +0.40 | +11.11% | 1 | 1,325 | 25.32% |
| BMY250516P00045000 | 2024-04-29 1:21PM EDT | 45.00 | 4.48 | 2.71 | 4.85 | 0.00 | - | 8 | 553 | 24.55% |
| BMY250516P00047000 | 2024-04-30 10:49AM EDT | 47.00 | 5.70 | 4.60 | 5.95 | 0.00 | - | 1 | 831 | 23.87% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 50.00 | 9.75 | 6.90 | 7.90 | +4.70 | +93.07% | 1 | 1,054 | 23.12% |
| BMY250516P00052500 | 2024-04-30 1:11PM EDT | 52.50 | 9.23 | 8.40 | 11.00 | 0.00 | - | 6 | 581 | 30.51% |
| BMY250516P00055000 | 2024-04-30 1:11PM EDT | 55.00 | 11.18 | 11.20 | 11.75 | 0.00 | - | 6 | 259 | 21.99% |
| BMY250516P00057500 | 2024-04-29 10:57AM EDT | 57.50 | 13.15 | 11.45 | 14.40 | 0.00 | - | 10 | 239 | 25.90% |
| BMY250516P00060000 | 2024-04-25 2:45PM EDT | 60.00 | 15.58 | 13.65 | 16.55 | 0.00 | - | 4 | 61 | 25.27% |
| BMY250516P00062500 | 2024-04-25 10:16AM EDT | 62.50 | 16.91 | 16.90 | 20.50 | 0.00 | - | 2 | 12 | 39.16% |
| BMY250516P00065000 | 2024-04-26 12:51PM EDT | 65.00 | 19.75 | 18.55 | 22.40 | 0.00 | - | 1 | 26 | 37.11% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 70.00 | 18.70 | 23.60 | 27.95 | 0.00 | - | - | 0 | 45.57% |
© 2024 Yahoo. All rights reserved.