Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $58.49 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.25 | 30.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 21.85 | 24.35 | 25.51 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 16.85 | 19.80 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 43.00 | 14.80 | 15.30 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 44.00 | 12.75 | 14.75 | 16.21 | 0.00 | 0.00% | 0 | 3 | 0.52 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 11.95 | 13.35 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 46.00 | 10.75 | 12.35 | 8.78 | 0.00 | 0.00% | 0 | 3 | 0.45 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 47.00 | 10.20 | 11.40 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 48.00 | 9.40 | 11.30 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 49.00 | 8.25 | 9.45 | 9.75 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.98 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 8.10 | 8.75 | 8.71 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.97 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 51.00 | 7.10 | 7.50 | % | 0 | 0 | 0.34 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 52.00 | 6.20 | 6.60 | 7.19 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.92 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 53.00 | 3.80 | 5.60 | 5.77 | +1.73 | +42.83% | 1 | 38 | 0.26 | 0.89 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 4.45 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.84 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 2.98 | 4.70 | 3.47 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.78 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 56.00 | 2.88 | 4.15 | 3.53 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.71 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 57.00 | 2.12 | 2.61 | 2.50 | -0.03 | -1.19% | 5 | 33 | 0.22 | 0.63 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 58.00 | 1.20 | 2.05 | 1.90 | +0.14 | +7.96% | 3 | 84 | 0.21 | 0.53 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 59.00 | 1.06 | 1.59 | 1.25 | +0.27 | +27.56% | 1 | 14 | 0.21 | 0.43 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 0.77 | 1.02 | 0.98 | -0.07 | -6.67% | 3 | 103 | 0.22 | 0.33 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 61.00 | 0.52 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 75 | 0.22 | 0.25 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 62.00 | 0.27 | 0.82 | 0.53 | 0.00 | 0.00% | 0 | 67 | 0.24 | 0.17 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 63.00 | 0.20 | 0.38 | 0.29 | -0.11 | -27.50% | 1 | 2,995 | 0.22 | 0.12 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 64.00 | 0.12 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.05 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 66.00 | 0.00 | 0.17 | % | 0 | 0 | 0.26 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 67.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 68.00 | 0.00 | 0.34 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 69.00 | 0.00 | 0.32 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.29 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.19 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.22 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.26 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.29 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 44.00 | 0.00 | 0.31 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.19 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 46.00 | 0.00 | 0.33 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 47.00 | 0.00 | 0.34 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 48.00 | 0.00 | 0.36 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 49.00 | 0.00 | 0.23 | % | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 51.00 | 0.00 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.05 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 52.00 | 0.13 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.08 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 53.00 | 0.10 | 0.40 | 0.28 | +0.01 | +3.71% | 1 | 10 | 0.24 | -0.11 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 0.31 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.16 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.48 | 0.68 | 0.55 | +0.05 | +10.00% | 6 | 72 | 0.24 | -0.22 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 56.00 | 0.71 | 0.89 | 1.28 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.29 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 57.00 | 0.97 | 1.20 | 1.73 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.37 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 58.00 | 1.38 | 1.69 | 1.51 | +0.15 | +11.03% | 1 | 25 | 0.22 | -0.47 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 59.00 | 1.94 | 2.17 | 1.68 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.57 | 0.10 | -0.02 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 2.61 | 2.80 | 2.28 | -1.82 | -44.39% | 15 | 40 | 0.21 | -0.67 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 61.00 | 3.15 | 4.00 | 4.55 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.75 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 62.00 | 3.95 | 4.70 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.83 | 0.07 | -0.01 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 63.00 | 4.35 | 6.30 | % | 0 | 0 | 0.43 | -0.88 | 0.05 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 64.00 | 5.70 | 6.25 | % | 0 | 0 | 0.46 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 65.00 | 6.35 | 7.25 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.95 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 66.00 | 6.85 | 8.55 | % | 0 | 0 | 0.36 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 67.00 | 8.85 | 9.85 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 68.00 | 9.70 | 11.05 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 69.00 | 10.55 | 11.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 70.00 | 11.45 | 13.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |