Free Trial

Bristol-Myers Squibb (BMY) Options Chain & Prices

Bristol-Myers Squibb logo
$46.98 +0.09 (+0.19%)
Closing price 05/28/2025 03:59 PM Eastern
Extended Trading
$47.26 +0.29 (+0.61%)
As of 05:28 AM 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$40.00$0.012Put1 - - 47
(+1)
94.59%
(+27.73%)
-0.0107441
5/30/2025$40.50$0.015Put71 - 561
(+1)
91.01%
(+25.37%)
-0.01377215
5/30/2025$41.00$0.018Put30 - 1095
(+0)
86.79%
(+22.71%)
-0.0170919
5/30/2025$43.00$0.033Put3 - 3186
(-5)
66.34%
(+14.61%)
-0.0366622
5/30/2025$43.50$0.041Put16 - - 12
(+6)
61.45%
(+13.90%)
-0.0467212
5/30/2025$44.00$0.055Put16 - 15482
(+6)
57.50%
(+14.06%)
-0.0637967
5/30/2025$44.50$0.082Put53139813390
(-7)
54.67%
(+14.72%)
-0.09282223
5/30/2025$45.00$0.129Put28139363
(-9)
52.64%
(+15.12%)
-0.13807313
5/30/2025$45.50$0.202Put1,3141,27214320
(+33)
50.82%
(+14.76%)
-0.20173162
5/30/2025$45.50$1.639Call11 - 186
(-3)
50.82%
(+14.76%)
0.7985661
5/30/2025$46.00$0.307Put3,6542,583842906
(+286)
48.87%
(+13.70%)
-0.285033178
5/30/2025$46.00$1.244Call56258117
(-1)
43.79%
(+8.61%)
0.71558216
5/30/2025$46.50$0.456Put32819250508
(+192)
46.96%
(+12.43%)
-0.38936441
5/30/2025$46.50$0.894Call20410548128
(+19)
46.96%
(+12.43%)
0.61190450
5/30/2025$47.00$0.668Put30159406
(+134)
45.55%
(+11.59%)
-0.51077918
5/30/2025$47.00$0.605Call319156112407
(+78)
45.55%
(+11.59%)
0.49150750
5/30/2025$47.50$0.952Put2914 - 301
(+2)
44.86%
(+11.45%)
-0.63541712
5/30/2025$47.50$0.388Call1114519519
(+142)
44.86%
(+11.45%)
0.36810333
5/30/2025$48.00$1.300Put43 - 1221
(-6)
44.45%
(+11.68%)
-0.74836710
5/30/2025$48.00$0.234Call69865323827
(+66)
44.45%
(+11.68%)
0.25632781
5/30/2025$48.50$1.697Put12 - 266
(+0)
43.72%
(+11.42%)
-0.842852
5/30/2025$48.50$0.128Call82958472
(+252)
43.72%
(+11.41%)
0.1628326
5/30/2025$49.00$0.063Call1726173876
(+53)
42.97%
(+10.40%)
0.09342317
5/30/2025$49.50$0.031Call1 - - 113
(+22)
43.16%
(+9.45%)
0.0516071
5/30/2025$50.00$3.094Put14 - 5176
(-49)
44.37%
(+8.95%)
-0.9771015
5/30/2025$50.00$0.017Call41174895
(+25)
44.37%
(+8.95%)
0.02952812
5/30/2025$51.00$4.087Put3 - - 13
(-14)
48.39%
(+8.85%)
-0.9935893
5/30/2025$51.00$0.006Call71 - 309
(+13)
48.39%
(+8.85%)
0.0113645
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BMY) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners