NYSE - Delayed Quote USD
Bristol-Myers Squibb Company (BMY)
46.75
+0.94
+(2.05%)
At close: May 16 at 4:00:02 PM EDT
46.50
-0.25
(-0.53%)
After hours: May 16 at 8:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250523C00043000 | 5/15/2025 3:31 PM | 43 | 2.95 | 3.65 | 4.00 | 0.00 | 0.00% | 13 | 15 | 60.55% |
| BMY250523C00044000 | 5/16/2025 3:41 PM | 44 | 2.72 | 2.87 | 3.05 | 0.93 | 51.96% | 5 | 17 | 52.15% |
| BMY250523C00045000 | 5/16/2025 3:57 PM | 45 | 2.08 | 2.07 | 2.19 | 0.69 | 49.64% | 26 | 78 | 46.88% |
| BMY250523C00045500 | 5/16/2025 2:04 PM | 45.5 | 1.72 | 1.68 | 1.81 | 0.48 | 38.71% | 21 | 159 | 45.41% |
| BMY250523C00046000 | 5/16/2025 3:58 PM | 46 | 1.39 | 1.34 | 1.46 | 0.36 | 34.95% | 88 | 255 | 43.95% |
| BMY250523C00046500 | 5/16/2025 3:50 PM | 46.5 | 1.03 | 0.99 | 1.15 | 0.31 | 43.06% | 109 | 249 | 42.77% |
| BMY250523C00047000 | 5/16/2025 3:58 PM | 47 | 0.85 | 0.73 | 0.88 | 0.33 | 63.46% | 184 | 626 | 41.70% |
| BMY250523C00047500 | 5/16/2025 3:52 PM | 47.5 | 0.59 | 0.39 | 0.82 | 0.17 | 40.48% | 95 | 398 | 47.95% |
| BMY250523C00048000 | 5/16/2025 3:57 PM | 48 | 0.44 | 0.28 | 0.49 | 0.13 | 41.94% | 86 | 838 | 40.92% |
| BMY250523C00048500 | 5/16/2025 3:59 PM | 48.5 | 0.24 | 0.24 | 0.35 | 0.00 | 0.00% | 274 | 511 | 40.53% |
| BMY250523C00049000 | 5/16/2025 3:58 PM | 49 | 0.22 | 0.21 | 0.43 | 0.08 | 57.14% | 194 | 156 | 50.88% |
| BMY250523C00049500 | 5/16/2025 3:32 PM | 49.5 | 0.14 | 0.10 | 0.16 | 0.05 | 55.56% | 17 | 646 | 39.65% |
| BMY250523C00050000 | 5/16/2025 3:38 PM | 50 | 0.11 | 0.08 | 0.14 | 0.04 | 57.14% | 173 | 538 | 42.68% |
| BMY250523C00051000 | 5/16/2025 3:51 PM | 51 | 0.05 | 0.03 | 0.29 | -0.02 | -28.57% | 549 | 518 | 53.32% |
| BMY250523C00052000 | 5/16/2025 1:21 PM | 52 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 70 | 216 | 52.34% |
| BMY250523C00053000 | 5/16/2025 2:09 PM | 53 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 25 | 1,059 | 50.00% |
| BMY250523C00054000 | 5/16/2025 1:46 PM | 54 | 0.02 | 0.01 | 0.42 | 0.01 | 100.00% | 12 | 263 | 82.81% |
| BMY250523C00055000 | 5/16/2025 1:39 PM | 55 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 86 | 53.13% |
| BMY250523C00056000 | 5/14/2025 10:17 AM | 56 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 140 | 57.81% |
| BMY250523C00057000 | 5/12/2025 9:30 AM | 57 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 39 | 63.28% |
| BMY250523C00058000 | 5/13/2025 10:23 AM | 58 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 319 | 68.75% |
| BMY250523C00059000 | 4/11/2025 10:38 AM | 59 | 0.44 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 3 | 73.44% |
| BMY250523C00060000 | 5/15/2025 12:31 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 57 | 71.88% |
| BMY250523C00062000 | 4/14/2025 1:00 PM | 62 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| BMY250523C00063000 | 4/23/2025 9:44 AM | 63 | 0.15 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 2 | 125.78% |
| BMY250523C00065000 | 4/17/2025 10:59 AM | 65 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 90.63% |
| BMY250523C00068000 | 5/5/2025 1:24 PM | 68 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8 | 103.13% |
| BMY250523C00070000 | 4/14/2025 12:31 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250523P00039000 | 5/12/2025 1:15 PM | 39 | 0.01 | 0.00 | 0.82 | -0.02 | -66.67% | 10 | 5 | 122.27% |
| BMY250523P00040000 | 5/16/2025 11:04 AM | 40 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1,025 | 81 | 59.38% |
| BMY250523P00041000 | 5/16/2025 11:20 AM | 41 | 0.06 | 0.00 | 0.14 | -0.05 | -45.45% | 6 | 31 | 61.72% |
| BMY250523P00042000 | 5/16/2025 3:39 PM | 42 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 189 | 165 | 51.56% |
| BMY250523P00043000 | 5/16/2025 3:45 PM | 43 | 0.13 | 0.01 | 0.13 | -0.18 | -58.06% | 76 | 263 | 50.00% |
| BMY250523P00044000 | 5/16/2025 3:58 PM | 44 | 0.43 | 0.16 | 0.26 | 0.01 | 2.38% | 20 | 850 | 49.41% |
| BMY250523P00044500 | 5/16/2025 1:52 PM | 44.5 | 0.29 | 0.22 | 0.27 | -0.29 | -50.00% | 138 | 314 | 43.95% |
| BMY250523P00045000 | 5/16/2025 3:40 PM | 45 | 0.37 | 0.30 | 0.36 | -0.39 | -51.32% | 118 | 709 | 42.68% |
| BMY250523P00045500 | 5/16/2025 3:40 PM | 45.5 | 0.45 | 0.42 | 0.48 | -0.64 | -58.72% | 121 | 543 | 41.60% |
| BMY250523P00046000 | 5/16/2025 3:43 PM | 46 | 0.68 | 0.56 | 0.65 | -0.62 | -47.69% | 79 | 729 | 41.31% |
| BMY250523P00046500 | 5/16/2025 3:27 PM | 46.5 | 0.83 | 0.72 | 0.84 | -0.75 | -47.47% | 116 | 560 | 40.23% |
| BMY250523P00047000 | 5/16/2025 3:37 PM | 47 | 1.04 | 0.81 | 1.08 | -0.72 | -40.91% | 219 | 183 | 39.65% |
| BMY250523P00047500 | 5/16/2025 3:53 PM | 47.5 | 1.38 | 1.24 | 1.36 | -0.92 | -40.00% | 37 | 454 | 38.87% |
| BMY250523P00048000 | 5/16/2025 3:54 PM | 48 | 1.70 | 1.59 | 1.83 | -0.97 | -36.33% | 44 | 988 | 45.12% |
| BMY250523P00048500 | 5/16/2025 10:45 AM | 48.5 | 2.26 | 1.96 | 2.11 | -1.14 | -33.53% | 23 | 761 | 41.11% |
| BMY250523P00049000 | 5/14/2025 3:06 PM | 49 | 2.56 | 2.35 | 2.51 | -1.91 | -42.73% | 1 | 51 | 41.31% |
| BMY250523P00049500 | 5/16/2025 10:04 AM | 49.5 | 3.99 | 2.83 | 2.94 | 1.14 | 40.00% | 5 | 54 | 41.90% |
| BMY250523P00050000 | 5/16/2025 9:45 AM | 50 | 3.40 | 3.20 | 4.00 | -1.65 | -32.67% | 52 | 636 | 57.52% |
| BMY250523P00051000 | 5/16/2025 10:26 AM | 51 | 4.55 | 4.15 | 4.40 | -0.35 | -7.14% | 1 | 43 | 52.34% |
| BMY250523P00052000 | 5/16/2025 11:10 AM | 52 | 5.59 | 4.30 | 5.45 | -1.59 | -22.14% | 2 | 21 | 65.33% |
| BMY250523P00053000 | 5/12/2025 10:09 AM | 53 | 5.70 | 6.15 | 6.35 | 0.00 | 0.00% | 1 | 4 | 62.50% |
| BMY250523P00054000 | 5/9/2025 12:57 PM | 54 | 7.29 | 7.05 | 7.45 | 0.00 | 0.00% | 1 | 2 | 81.45% |
| BMY250523P00055000 | 5/14/2025 3:54 PM | 55 | 8.70 | 7.60 | 8.35 | -2.20 | -20.18% | 1 | 6 | 76.37% |
| BMY250523P00056000 | 4/28/2025 10:36 AM | 56 | 7.58 | 9.15 | 9.35 | 0.00 | 0.00% | 2 | 0 | 82.81% |
| BMY250523P00057000 | 4/24/2025 1:51 PM | 57 | 8.65 | 9.90 | 11.35 | 0.00 | 0.00% | 2 | 0 | 120.51% |
| BMY250523P00058000 | 4/24/2025 3:06 PM | 58 | 9.65 | 11.10 | 12.15 | 0.00 | 0.00% | 30 | 0 | 127.93% |
| BMY250523P00059000 | 4/24/2025 1:55 PM | 59 | 10.60 | 11.60 | 14.10 | 0.00 | 0.00% | - | 0 | 153.52% |
| BMY250523P00060000 | 4/24/2025 1:56 PM | 60 | 11.80 | 11.95 | 14.95 | 0.00 | 0.00% | 15 | 0 | 122.66% |
| BMY250523P00061000 | 4/23/2025 2:41 PM | 61 | 12.84 | 13.25 | 15.00 | 0.00 | 0.00% | 15 | 0 | 179.49% |
| BMY250523P00070000 | 4/23/2025 9:52 AM | 70 | 21.60 | 22.05 | 24.70 | 0.00 | 0.00% | - | 0 | 164.06% |
Related Tickers
MRK Merck & Co., Inc.
76.06
+1.68%
PFE Pfizer Inc.
22.83
+1.02%
ABBV AbbVie Inc.
184.02
+1.29%
JNJ Johnson & Johnson
151.33
+1.15%
LLY Eli Lilly and Company
757.39
+3.50%
AMGN Amgen Inc.
272.41
+1.15%
GILD Gilead Sciences, Inc.
102.50
+2.15%
NVO Novo Nordisk A/S
64.37
-2.69%
GSK GSK plc
37.64
+1.34%
AZN AstraZeneca PLC
68.81
+1.25%