Unlock stock picks and a broker-level newsfeed that powers Wall Street.
59.53
-1.46
(-2.39%)
At close: 3:59:59 PM EDT
59.44
-0.09
(-0.15%)
After hours: 4:07:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250404C00035000 | 3/25/2025 3:57 PM | 35 | 24.25 | 24.40 | 24.50 | 0.00 | 0.00% | - | 11 | 0.00% |
| BMY250404C00040000 | 3/14/2025 12:54 PM | 40 | 19.30 | 19.35 | 19.55 | 0.00 | 0.00% | - | 3 | 156.25% |
| BMY250404C00045000 | 3/31/2025 12:05 PM | 45 | 16.25 | 14.35 | 14.75 | 0.00 | 0.00% | 1 | 2 | 114.06% |
| BMY250404C00048000 | 3/21/2025 11:34 AM | 48 | 13.07 | 11.45 | 11.60 | 0.00 | 0.00% | 1 | 1 | 108.98% |
| BMY250404C00049000 | 3/31/2025 9:39 AM | 49 | 11.34 | 10.40 | 10.50 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| BMY250404C00050000 | 3/28/2025 12:10 PM | 50 | 9.14 | 9.35 | 9.55 | 0.00 | 0.00% | 1 | 11 | 75.00% |
| BMY250404C00051000 | 3/31/2025 3:08 PM | 51 | 10.10 | 8.35 | 8.60 | 0.00 | 0.00% | 2 | 2 | 82.81% |
| BMY250404C00052000 | 2/24/2025 9:42 AM | 52 | 5.15 | 7.00 | 7.50 | 0.00 | 0.00% | 10 | 8 | 0.00% |
| BMY250404C00053000 | 3/24/2025 3:14 PM | 53 | 8.00 | 6.40 | 6.75 | 0.00 | 0.00% | 4 | 403 | 60.16% |
| BMY250404C00054000 | 3/27/2025 3:44 PM | 54 | 4.92 | 5.45 | 5.55 | 0.00 | 0.00% | 3 | 21 | 45.31% |
| BMY250404C00055000 | 4/1/2025 3:21 PM | 55 | 4.19 | 4.45 | 4.55 | 0.39 | 10.26% | 30 | 56 | 38.28% |
| BMY250404C00056000 | 4/1/2025 1:18 PM | 56 | 3.77 | 3.45 | 3.55 | -1.02 | -21.29% | 10 | 19 | 30.47% |
| BMY250404C00057000 | 4/1/2025 12:13 PM | 57 | 3.00 | 2.51 | 2.65 | -1.19 | -28.40% | 18 | 181 | 34.77% |
| BMY250404C00058000 | 4/1/2025 2:36 PM | 58 | 1.61 | 1.68 | 1.74 | -1.21 | -42.91% | 99 | 407 | 29.98% |
| BMY250404C00059000 | 4/1/2025 3:36 PM | 59 | 1.01 | 0.96 | 1.03 | -1.23 | -54.91% | 16 | 1,418 | 29.69% |
| BMY250404C00060000 | 4/1/2025 3:30 PM | 60 | 0.47 | 0.46 | 0.51 | -1.02 | -68.46% | 344 | 737 | 28.91% |
| BMY250404C00061000 | 4/1/2025 3:31 PM | 61 | 0.20 | 0.18 | 0.22 | -0.60 | -75.00% | 307 | 1,620 | 29.10% |
| BMY250404C00062000 | 4/1/2025 3:28 PM | 62 | 0.08 | 0.06 | 0.09 | -0.33 | -80.49% | 101 | 3,156 | 30.27% |
| BMY250404C00063000 | 4/1/2025 3:06 PM | 63 | 0.04 | 0.03 | 0.04 | -0.15 | -83.33% | 48 | 929 | 32.42% |
| BMY250404C00064000 | 4/1/2025 3:31 PM | 64 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 113 | 326 | 37.50% |
| BMY250404C00065000 | 4/1/2025 9:53 AM | 65 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 267 | 41.02% |
| BMY250404C00066000 | 3/31/2025 1:30 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 103 | 42.19% |
| BMY250404C00067000 | 3/31/2025 1:41 PM | 67 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 99 | 52.34% |
| BMY250404C00068000 | 3/14/2025 2:53 PM | 68 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | - | 7 | 53.13% |
| BMY250404C00072000 | 3/31/2025 1:20 PM | 72 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 97 | 67.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250404P00045000 | 3/10/2025 1:48 PM | 45 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 106.25% |
| BMY250404P00047000 | 3/10/2025 1:48 PM | 47 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 95.31% |
| BMY250404P00048000 | 4/1/2025 12:10 PM | 48 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 25 | 5 | 78.13% |
| BMY250404P00049000 | 2/14/2025 1:04 PM | 49 | 0.27 | 0.01 | 1.22 | 0.00 | 0.00% | - | 1 | 165.82% |
| BMY250404P00050000 | 3/24/2025 12:43 PM | 50 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 28 | 68.75% |
| BMY250404P00051000 | 3/28/2025 9:50 AM | 51 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 64 | 62.50% |
| BMY250404P00052000 | 4/1/2025 3:29 PM | 52 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 31 | 62 | 62.50% |
| BMY250404P00053000 | 4/1/2025 10:05 AM | 53 | 0.03 | 0.02 | 0.50 | 0.02 | 200.00% | 8 | 42 | 88.48% |
| BMY250404P00054000 | 4/1/2025 3:13 PM | 54 | 0.04 | 0.04 | 0.06 | 0.03 | 300.00% | 138 | 248 | 53.13% |
| BMY250404P00055000 | 4/1/2025 2:11 PM | 55 | 0.06 | 0.05 | 0.09 | 0.02 | 50.00% | 1 | 109 | 50.59% |
| BMY250404P00056000 | 4/1/2025 2:57 PM | 56 | 0.15 | 0.12 | 0.16 | 0.09 | 150.00% | 50 | 5,402 | 48.24% |
| BMY250404P00057000 | 4/1/2025 2:19 PM | 57 | 0.25 | 0.24 | 0.28 | 0.09 | 56.25% | 86 | 938 | 45.90% |
| BMY250404P00058000 | 4/1/2025 3:13 PM | 58 | 0.57 | 0.41 | 0.54 | 0.37 | 185.00% | 108 | 598 | 46.68% |
| BMY250404P00059000 | 4/1/2025 3:36 PM | 59 | 0.91 | 0.89 | 0.94 | 0.52 | 133.33% | 108 | 5,232 | 47.95% |
| BMY250404P00060000 | 4/1/2025 3:17 PM | 60 | 1.66 | 1.48 | 1.55 | 0.92 | 124.32% | 83 | 1,650 | 50.73% |
| BMY250404P00061000 | 4/1/2025 12:33 PM | 61 | 2.05 | 2.06 | 2.31 | 0.85 | 70.83% | 10 | 513 | 52.54% |
| BMY250404P00062000 | 4/1/2025 1:17 PM | 62 | 2.92 | 3.10 | 3.25 | 0.93 | 46.73% | 30 | 155 | 65.23% |
| BMY250404P00063000 | 3/24/2025 3:40 PM | 63 | 2.59 | 4.00 | 4.20 | 0.00 | 0.00% | 4 | 8 | 73.34% |
| BMY250404P00064000 | 4/1/2025 2:24 PM | 64 | 5.20 | 5.10 | 5.20 | 1.27 | 32.32% | 9 | 8 | 86.91% |
| BMY250404P00065000 | 3/21/2025 12:24 PM | 65 | 4.20 | 6.00 | 6.20 | 0.00 | 0.00% | 1 | 2 | 94.43% |
| BMY250404P00066000 | 3/25/2025 12:41 PM | 66 | 5.94 | 7.10 | 7.25 | 0.00 | 0.00% | - | 1 | 108.59% |
| BMY250404P00067000 | 3/31/2025 12:12 PM | 67 | 6.34 | 7.85 | 8.20 | 0.00 | 0.00% | 1 | 2 | 108.69% |
| BMY250404P00069000 | 3/28/2025 11:16 AM | 69 | 10.54 | 10.00 | 10.20 | 0.00 | 0.00% | 1 | 1 | 130.96% |
| BMY250404P00071000 | 3/24/2025 12:38 PM | 71 | 10.95 | 11.95 | 12.20 | 0.00 | 0.00% | 1 | 2 | 145.51% |
Related Tickers
MRK Merck & Co., Inc.
87.11
-2.95%
ABBV AbbVie Inc.
206.25
-1.56%
PFE Pfizer Inc.
24.55
-3.14%
GILD Gilead Sciences, Inc.
111.28
-0.69%
JNJ Johnson & Johnson
153.25
-7.59%
AMGN Amgen Inc.
306.92
-1.49%
LLY Eli Lilly and Company
804.99
-2.53%
GSK GSK plc
37.88
-2.22%
AZN AstraZeneca PLC
72.60
-1.22%
NVO Novo Nordisk A/S
68.06
-1.99%