Free Trial

Bristol-Myers Squibb (BMY) Options Chain & Prices

Bristol-Myers Squibb logo
$46.85 0.00 (0.00%)
Closing price 05/27/2025 03:59 PM Eastern
Extended Trading
$46.92 +0.07 (+0.15%)
As of 05/27/2025 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BMY Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$39.00$0.002Put2 - - 23
(+0)
70.55%
(+9.81%)
-0.0019122
5/30/2025$39.50$0.002Put2 - - 0
(+0)
68.32%
(+10.68%)
-0.0027282
5/30/2025$40.00$0.004Put11 - 46
(+0)
66.86%
(+12.31%)
-0.0042651
5/30/2025$40.50$0.006Put1 - 10
(+0)
65.64%
(+14.16%)
-0.0067631
5/30/2025$41.00$0.009Put65 - 95
(+4)
64.08%
(+15.65%)
-0.0102452
5/30/2025$42.00$0.018Put1 - 182
(+0)
59.06%
(+16.51%)
-0.0196491
5/30/2025$43.00$0.028Put7 - - 191
(+10)
51.73%
(+14.34%)
-0.0323772
5/30/2025$43.00$3.898Call11 - 7
(+1)
51.73%
(+14.34%)
0.9676261
5/30/2025$43.50$0.033Put6 - 16
(+1)
47.55%
(+12.26%)
-0.0410292
5/30/2025$44.00$0.041Put931545476
(+96)
43.44%
(+9.89%)
-0.05355621
5/30/2025$44.50$0.057Put17 - - 97
(+22)
39.95%
(+7.81%)
-0.0751044
5/30/2025$45.00$0.089Put4634372
(+42)
37.52%
(+6.53%)
-0.11445414
5/30/2025$45.50$0.151Put73922287
(+90)
36.06%
(+6.66%)
-0.18024921
5/30/2025$45.50$1.523Call3 - - 189
(+10)
36.06%
(+6.02%)
0.8203761
5/30/2025$46.00$0.257Put42515835620
(+67)
35.18%
(+6.62%)
-0.27564746
5/30/2025$46.00$1.128Call4 - 3118
(+13)
35.18%
(+5.92%)
0.7256473
5/30/2025$46.50$0.419Put2944656316
(+196)
34.52%
(+5.95%)
-0.39645936
5/30/2025$46.50$0.790Call46273109
(+17)
34.52%
(+5.95%)
0.60586613
5/30/2025$47.00$0.647Put1468917272
(+101)
33.97%
(+6.00%)
-0.53204323
5/30/2025$47.00$0.517Call21310478329
(+122)
33.97%
(+6.00%)
0.47162652
5/30/2025$47.50$0.945Put3556299
(+178)
33.41%
(+6.02%)
-0.66739120
5/30/2025$47.50$0.313Call506165180377
(+56)
33.41%
(+6.02%)
0.337749144
5/30/2025$48.00$1.306Put12 - 2227
(+24)
32.78%
(+5.88%)
-0.78763111
5/30/2025$48.00$0.171Call1566135761
(+371)
32.78%
(+5.88%)
0.21881868
5/30/2025$48.50$0.085Call30450131220
(+52)
32.31%
(+5.69%)
0.1274251
5/30/2025$49.00$2.183Put202 - 96
(+0)
32.57%
(+5.79%)
-0.9376696
5/30/2025$49.00$0.042Call1344421823
(+22)
32.57%
(+5.79%)
0.07022527
5/30/2025$49.50$0.022Call2931991
(+5)
33.71%
(+6.21%)
0.03975615
5/30/2025$50.00$3.160Put8 - - 225
(+1)
35.42%
(+6.73%)
-0.9841813
5/30/2025$50.00$0.013Call541712870
(+483)
35.42%
(+6.73%)
0.02392820
5/30/2025$51.00$4.156Put4 - - 27
(-15)
39.53%
(+7.55%)
-0.9958091
5/30/2025$51.00$0.005Call4316 - 296
(+105)
39.53%
(+7.55%)
0.0101812
5/30/2025$52.00$0.003Call5 - - 243
(+5)
43.87%
(+8.15%)
0.0050331
5/30/2025$53.00$0.002Call32834422
(-1)
48.17%
(+8.70%)
0.00275712
5/30/2025$54.00$0.001Call5 - - 48
(+0)
52.37%
(+9.24%)
0.0016281
5/30/2025$55.00$0.001Call1 - - 83
(+0)
56.44%
(+9.78%)
0.0010171
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BMY) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners