Cboe Global Markets

BMY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Bristol-Myers Squibb Co (bmy)

2025-05-30 15:25:23 ET (Delayed)
Bid: 
48.2
Ask: 
48.21
Vol: 
6,810,078
Last: 
48.21
Change: 
+0.355 (+0.7419%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BMY 47.000
1.26
+0.45
1.06
1.35
87
0
0.9655
0.1134
391
BMY 47.500
0.75
+0.315
0.67
0.75
241
0.72
0.894
0.3202
582
BMY 48.000
0.24
+0.055
0.21
0.26
853
0.47
0.7038
0.8939
1006
BMY 48.500
0.03
-0.035
0.01
0.04
374
0.55
0.2542
0.7258
472
BMY 49.000
0.01
-0.01
0
0.01
304
0.79
0.1091
0.2935
1036
BMY 49.500
0.01
-0.21
0
0.01
3
1.18
0.0485
0.1313
113
Fri May 30 2025
Strike
BMY 47.000
BMY 47.500
BMY 48.000
BMY 48.500
BMY 49.000
BMY 49.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BMY 47.000
0.01
-0.09
0
0.01
71
1.14
-0.0345
0.1134
421
BMY 47.500
0.02
-0.215
0
0.03
188
0.9
-0.106
0.3202
320
BMY 48.000
0.05
-0.435
0.02
0.06
148
0.54
-0.2962
0.8939
218
BMY 48.500
0.7
-0.165
0.29
0.35
3
0.55
-0.7458
0.7258
58
BMY 49.000
1.31
-0.2
0.65
0.85
2
0
-0.8909
0.2935
86
BMY 49.500
2.61
+0
1.14
1.38
0
0
-0.9515
0.1313
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.