Free Trial

Bristol-Myers Squibb (BMY) Options Chain & Prices

Bristol-Myers Squibb logo
$50.05 -0.52 (-1.03%)
Closing price 03:59 PM Eastern
Extended Trading
$50.02 -0.03 (-0.07%)
As of 07:56 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
5/9/2025$45.00$0.018Put51 - 104
(-3)
48.96%
(+6.09%)
-0.0198223
5/9/2025$46.00$0.033Put28512314
(-24)
44.24%
(+6.65%)
-0.036017
5/9/2025$46.50$0.043Put11 - 8
(+0)
41.67%
(+6.38%)
-0.0484381
5/9/2025$47.00$0.060Put6 - 3139
(-25)
39.28%
(+5.93%)
-0.0668185
5/9/2025$47.00$3.033Call11 - 142
(-6)
39.28%
(+5.93%)
0.9334121
5/9/2025$47.50$0.087Put225125
(+22)
37.25%
(+5.44%)
-0.09518611
5/9/2025$48.00$0.131Put1042934336
(+28)
35.64%
(+5.02%)
-0.13838219
5/9/2025$48.00$2.105Call22 - 114
(-79)
35.64%
(+5.02%)
0.8622962
5/9/2025$48.50$0.203Put6598338851
(+10)
34.39%
(+4.72%)
-0.20066774
5/9/2025$48.50$1.677Call2 - - 12
(+3)
34.39%
(+4.71%)
0.8004561
5/9/2025$49.00$0.313Put923030311
(+63)
33.43%
(+4.55%)
-0.2842229
5/9/2025$49.00$1.286Call593026675
(-10)
33.43%
(+4.55%)
0.71768320
5/9/2025$49.50$0.472Put1,00153320661
(+14)
32.68%
(+4.55%)
-0.38712946
5/9/2025$49.50$0.944Call45101562
(+16)
32.68%
(+4.55%)
0.61574316
5/9/2025$50.00$0.689Put1261924223
(+72)
32.11%
(+4.66%)
-0.50311540
5/9/2025$50.00$0.660Call546192392777
(+87)
32.11%
(+4.36%)
0.50111648
5/9/2025$51.00$1.308Put49 - 20326
(+80)
31.43%
(+4.88%)
-0.73074115
5/9/2025$51.00$0.274Call1748721279
(+114)
31.43%
(+5.08%)
0.27620339
5/9/2025$52.00$2.138Put3 - - 41
(+3)
31.76%
(+5.47%)
-0.8870013
5/9/2025$52.00$0.097Call36974206713
(+109)
31.76%
(+5.47%)
0.1215955
5/9/2025$53.00$0.037Call1363967863
(+658)
33.77%
(+9.40%)
0.05143438
5/9/2025$54.00$0.017Call17710117
(+0)
36.87%
(+10.26%)
0.0242625
5/9/2025$55.00$0.009Call11 - 69
(+0)
40.30%
(+11.49%)
0.012711
5/9/2025$56.00$0.005Call21 - 21545
(-1)
43.75%
(+12.23%)
0.0071926
5/9/2025$57.00$0.003Call1 - 1104
(-1)
47.15%
(+12.79%)
0.0043211
5/9/2025$58.00$0.002Call11 - 55
(+0)
50.46%
(+13.25%)
0.0027241
5/9/2025$59.00$0.001Call12 - 10109
(+10)
53.68%
(+13.67%)
0.0017852
5/9/2025$60.00$0.001Call332 - - 354
(+0)
56.80%
(+14.05%)
0.001208120
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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