Free Trial

Bristol Myers Squibb (BMY) Options Chain & Prices

Bristol Myers Squibb logo
$46.82 -0.41 (-0.86%)
Closing price 06/18/2025 03:59 PM Eastern
Extended Trading
$46.91 +0.09 (+0.19%)
As of 06/18/2025 07:57 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
6/20/2025$40.00$0.007Put4525 - 11544
(-1)
87.08%
(+16.45%)
-0.0070644
6/20/2025$41.00$5.828Call11 - 0
(+0)
78.53%
(+11.93%)
0.9892261
6/20/2025$42.00$4.832Call15 - - 40
(+5)
68.53%
(+8.46%)
0.9842734
6/20/2025$43.00$0.017Put5955494
(+14)
57.53%
(+5.46%)
-0.02272159
6/20/2025$43.00$3.835Call5 - 56
(+0)
57.53%
(+5.46%)
0.9774531
6/20/2025$43.50$0.018Put4 - 418
(+4)
51.71%
(+3.92%)
-0.0273324
6/20/2025$44.00$0.021Put16113417
(-1)
52.41%
(+8.72%)
-0.03347615
6/20/2025$44.50$0.024Put3131 - 134
(+39)
40.01%
(-0.22%)
-0.0433843
6/20/2025$45.00$0.034Put607213754
(-263)
35.14%
(-2.61%)
-0.06425716
6/20/2025$45.00$1.853Call321251784
(+0)
35.14%
(-2.61%)
0.93602312
6/20/2025$45.50$0.059Put562511147
(-5)
31.65%
(-4.39%)
-0.1118347
6/20/2025$45.50$1.379Call32122
(+1)
31.65%
(-4.39%)
0.8887113
6/20/2025$46.00$0.119Put1124122353
(+19)
29.20%
(-5.34%)
-0.20771436
6/20/2025$46.00$0.938Call61 - 42
(-10)
29.20%
(-5.34%)
0.7937432
6/20/2025$46.50$0.243Put1,079460671260
(+19)
30.41%
(-2.57%)
-0.369539154
6/20/2025$46.50$0.562Call3068620
(-3)
27.46%
(-5.51%)
0.63461411
6/20/2025$47.00$0.470Put1,4631321,3033811
(+1023)
26.46%
(-5.16%)
-0.581567108
6/20/2025$47.00$0.286Call388102202227
(+10)
26.46%
(-5.40%)
0.42737363
6/20/2025$47.50$0.815Put451221631
(+516)
26.46%
(-4.41%)
-0.77592213
6/20/2025$47.50$0.126Call25210569383
(+86)
26.46%
(-4.41%)
0.23668459
6/20/2025$48.00$1.253Put14656701
(-2)
28.33%
(-2.27%)
-0.88922127
6/20/2025$48.00$0.058Call1,0351981591218
(+152)
28.33%
(-2.27%)
0.12260778
6/20/2025$48.50$1.731Put64 - 91829
(-53)
31.72%
(+1.10%)
-0.93868413
6/20/2025$48.50$0.033Call30151917
(+1)
32.33%
(+1.70%)
0.0704415
6/20/2025$49.00$2.222Put45140211184
(+22)
35.60%
(+3.93%)
-0.96190428
6/20/2025$49.00$0.022Call2911111375
(-8)
35.60%
(+3.93%)
0.04504417
6/20/2025$49.50$2.717Put81 - 105
(-1)
39.51%
(+5.63%)
-0.9745294
6/20/2025$49.50$0.016Call27 - 12985
(+97)
39.51%
(+5.63%)
0.0308111
6/20/2025$50.00$3.214Put1251153377
(-99)
49.56%
(+12.95%)
-0.98214632
6/20/2025$50.00$0.012Call10116616919
(-190)
43.32%
(+6.71%)
0.0220731
6/20/2025$51.00$4.210Put17 - 334
(-202)
50.63%
(+8.16%)
-0.9902247
6/20/2025$51.00$0.007Call609 - 132355
(+1)
50.63%
(+8.16%)
0.0124923
6/20/2025$52.00$5.208Put4 - - 6
(-10)
57.54%
(+9.24%)
-0.9941224
6/20/2025$52.00$0.005Call531811262
(-67)
57.54%
(+9.24%)
0.00774810
6/20/2025$52.50$5.708Put4,001 - - 1578
(-1681)
60.87%
(+9.72%)
-0.9952912
6/20/2025$52.50$0.004Call260991133763
(+28)
67.44%
(+16.29%)
0.00625834
6/20/2025$53.00$0.003Call1146150282
(-2)
64.11%
(+10.17%)
0.00512513
6/20/2025$55.00$8.206Put8,420 - - 1330
(+1)
76.36%
(+11.77%)
-0.9981873
6/20/2025$55.00$0.002Call5020265510
(+0)
76.36%
(+11.77%)
0.0025599
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BMY) was last updated on 6/19/2025 by MarketBeat.com Staff
From Our Partners