Free Trial

Bristol Myers Squibb (BMY) Options Chain & Prices

Bristol Myers Squibb logo
$46.91 -1.61 (-3.32%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$46.88 -0.03 (-0.06%)
As of 07/11/2025 07:59 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
7/18/2025$39.00$0.016Put21 - 102
(+0)
59.52%
(-2.91%)
-0.0120092
7/18/2025$40.00$0.018Put207 - 1372833
(+0)
53.14%
(-3.94%)
-0.01501318
7/18/2025$41.00$0.021Put61 - 16435
(+1)
46.96%
(-4.83%)
-0.019033
7/18/2025$42.00$0.024Put1 - - 418
(-15)
40.52%
(-6.02%)
-0.0250541
7/18/2025$43.00$0.030Put37 - 16815
(-236)
34.23%
(-7.10%)
-0.03474311
7/18/2025$44.00$0.045Put811174771
(-20)
28.72%
(-7.49%)
-0.05720622
7/18/2025$44.00$2.902Call10 - - 169
(+0)
28.81%
(-7.40%)
0.9439723
7/18/2025$44.50$0.064Put802028102
(-10)
26.83%
(-6.92%)
-0.08144920
7/18/2025$45.00$0.102Put45649452
(-42)
25.49%
(-5.95%)
-0.12483918
7/18/2025$45.00$1.960Call12210118
(+0)
25.49%
(-5.95%)
0.8763983
7/18/2025$45.50$0.171Put4823794
(-6)
24.64%
(-4.73%)
-0.19314722
7/18/2025$45.50$1.512Call6 - 62
(+1)
24.62%
(-4.76%)
0.8057981
7/18/2025$46.00$0.290Put373136681037
(-53)
24.08%
(-3.47%)
-0.29264177
7/18/2025$46.00$1.127Call684523141
(-5)
24.08%
(-3.47%)
0.71078319
7/18/2025$46.50$0.454Put309140158552
(+48)
24.17%
(-1.36%)
-0.40640932
7/18/2025$46.50$0.809Call1285225213
(-1)
23.73%
(-2.36%)
0.59867713
7/18/2025$47.00$0.700Put8003923442731
(+4)
23.46%
(-1.51%)
-0.54195581
7/18/2025$47.00$0.542Call6352461723941
(+43)
23.26%
(-1.72%)
0.470493109
7/18/2025$47.50$1.005Put142711125
(+897)
23.26%
(-0.89%)
-0.66993914
7/18/2025$47.50$0.333Call2222147603
(+0)
23.26%
(-0.89%)
0.33948159
7/18/2025$48.00$1.371Put57515494
(+72)
23.10%
(-0.47%)
-0.78238510
7/18/2025$48.00$0.199Call3101457311188
(-16)
23.11%
(-0.47%)
0.23318172
7/18/2025$48.50$1.773Put4725202
(+196)
23.15%
(-0.01%)
-0.8654459
7/18/2025$48.50$0.108Call80243205
(+23)
23.17%
(+0.01%)
0.14446323
7/18/2025$49.00$2.250Put2911 - 181
(+17)
23.85%
(+0.96%)
-0.9221574
7/18/2025$49.00$0.063Call10533501837
(+1)
23.85%
(+0.96%)
0.09046842
7/18/2025$49.50$2.712Put109126
(-1)
25.12%
(+2.37%)
-0.9504956
7/18/2025$49.50$0.041Call2025172
(+39)
25.18%
(+2.43%)
0.069
7/18/2025$50.00$3.203Put35 - 104812
(-22)
-0.9667895
7/18/2025$50.00$0.029Call1,010 - 1455745
(-3)
26.83%
(+4.37%)
0.04318641
7/18/2025$51.00$0.018Call8 - 339
(+14)
30.69%
(+6.85%)
0.0250942
7/18/2025$52.00$0.012Call5 - - 19
(-4)
34.63%
(+8.41%)
0.0164211
7/18/2025$52.50$0.011Call16 - - 5349
(-18)
36.57%
(+8.93%)
0.0136775
7/18/2025$53.00$0.009Call10 - - 45
(+0)
38.48%
(+9.35%)
0.0115592
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BMY) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners