Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $48.70 as of 9/6/2024 8:19:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.05 | 24.00 | 23.30 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 17.80 | 20.40 | 16.85 | 0.00 | 0.00% | 0 | 27 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 11.85 | 13.90 | 14.81 | 0.00 | 0.00% | 0 | 64 | 1.57 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 10.40 | 10.90 | 11.80 | 0.00 | 0.00% | 0 | 538 | 1.50 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 7.80 | 9.90 | 11.22 | 0.00 | 0.00% | 0 | 611 | 1.36 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 7.90 | 8.90 | 9.83 | 0.00 | 0.00% | 0 | 1,659 | 0.59 | 0.99 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 6.80 | 7.90 | 7.80 | -1.17 | -13.05% | 2 | 1,295 | 0.52 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 4.85 | 7.80 | 7.47 | 0.00 | 0.00% | 0 | 4,026 | 0.62 | 0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 5.70 | 5.95 | 6.50 | -1.00 | -13.34% | 3 | 2,090 | 0.97 | 0.96 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 3.85 | 4.95 | 4.80 | -0.90 | -15.79% | 6 | 4,814 | 0.37 | 0.92 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.50 | 3.50 | 5.45 | 5.42 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.91 | 0.05 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 3.20 | 4.00 | 3.93 | -1.29 | -24.72% | 57 | 2,989 | 0.35 | 0.89 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.50 | 3.35 | 3.65 | 4.87 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.87 | 0.07 | -0.03 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 3.00 | 3.10 | 2.98 | -0.84 | -21.99% | 52 | 10,939 | 0.32 | 0.84 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.50 | 2.44 | 2.81 | 4.05 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.80 | 0.10 | -0.03 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 2.09 | 2.28 | 2.18 | -0.94 | -30.13% | 5 | 3,250 | 0.31 | 0.75 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 1.67 | 1.93 | 2.99 | 0.00 | 0.00% | 0 | 82 | 0.30 | 0.70 | 0.13 | -0.04 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 1.49 | 1.58 | 1.51 | -0.74 | -32.89% | 80 | 5,389 | 0.29 | 0.63 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.50 | 1.19 | 1.26 | 1.25 | -0.61 | -32.80% | 38 | 103 | 0.29 | 0.55 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 0.95 | 0.99 | 0.92 | -0.67 | -42.14% | 365 | 4,461 | 0.28 | 0.48 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.50 | 0.72 | 0.76 | 0.71 | -0.56 | -44.10% | 76 | 1,212 | 0.28 | 0.40 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.51 | 0.75 | 0.54 | -0.45 | -45.46% | 1,296 | 12,922 | 0.27 | 0.33 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 0.27 | 0.32 | 0.28 | -0.36 | -56.25% | 126 | 974 | 0.27 | 0.21 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.00 | 0.13 | 0.16 | 0.14 | -0.19 | -57.58% | 570 | 1,102 | 0.27 | 0.11 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 0.09 | 0.11 | 0.11 | -0.16 | -59.26% | 46 | 6,822 | 0.27 | 0.08 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 0.06 | 0.08 | 0.07 | -0.07 | -50.00% | 14 | 371 | 0.27 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 54.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 1 | 191 | 0.28 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 2 | 4,941 | 0.32 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 57.00 | 0.01 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 57.50 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 7 | 2,150 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 58.00 | 0.01 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.04 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 1,140 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 88 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 403 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 767 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 389 | 0.82 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 568 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 334 | 1.28 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1,713 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2,201 | 2,230 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 21 | 3,574 | 0.56 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 3,221 | 0.56 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.02 | 0.14 | 0.03 | -0.01 | -25.00% | 1 | 6,485 | 0.56 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 0.02 | 0.25 | 0.05 | -0.01 | -16.67% | 1,001 | 2,369 | 0.54 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 2,718 | 0.40 | -0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 0.03 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 3,970 | 0.40 | -0.04 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 0.06 | 0.11 | 0.09 | +0.02 | +28.58% | 22 | 5,580 | 0.34 | -0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.50 | 0.09 | 0.14 | 0.11 | 0.00 | 0.00% | 1 | 27 | 0.34 | -0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.13 | 0.17 | 0.15 | +0.07 | +87.50% | 35 | 5,912 | 0.33 | -0.11 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.50 | 0.15 | 0.21 | 0.21 | +0.11 | +110.00% | 3 | 50 | 0.31 | -0.13 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 0.23 | 0.27 | 0.26 | +0.12 | +85.72% | 1,531 | 4,758 | 0.31 | -0.16 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.50 | 0.28 | 0.35 | 0.33 | +0.12 | +57.15% | 33 | 59 | 0.30 | -0.20 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 0.39 | 0.47 | 0.45 | +0.19 | +73.08% | 113 | 6,995 | 0.29 | -0.25 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.50 | 0.64 | 0.57 | +0.22 | +62.86% | 33 | 298 | 0.28 | -0.30 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 0.71 | 0.75 | 0.76 | +0.33 | +76.75% | 74 | 5,131 | 0.28 | -0.37 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.50 | 0.91 | 0.96 | 0.97 | +0.42 | +76.37% | 38 | 94 | 0.28 | -0.45 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 1.14 | 1.19 | 1.22 | +0.48 | +64.87% | 109 | 3,955 | 0.27 | -0.52 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.50 | 1.40 | 1.47 | 1.52 | +0.56 | +58.34% | 120 | 1,318 | 0.27 | -0.60 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 1.70 | 1.93 | 1.75 | +0.75 | +75.00% | 52 | 4,339 | 0.29 | -0.67 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 2.45 | 2.66 | 2.53 | +1.05 | +70.95% | 13 | 198 | 0.28 | -0.79 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.00 | 3.30 | 4.40 | 2.05 | 0.00 | 0.00% | 0 | 52 | 0.25 | -0.89 | 0.08 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 3.75 | 3.90 | 3.96 | +1.00 | +33.79% | 2 | 1,859 | 0.30 | -0.92 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 3.70 | 5.35 | % | 0 | 0 | 0.33 | -0.95 | 0.04 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 54.00 | 4.30 | 6.75 | % | 0 | 0 | 0.34 | -0.98 | 0.02 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 5.20 | 7.25 | 6.00 | +0.80 | +15.39% | 4 | 69 | 0.39 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 56.00 | 7.20 | 8.25 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 57.00 | 7.55 | 8.55 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 57.50 | 8.70 | 9.80 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 58.00 | 8.50 | 9.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 59.00 | 10.20 | 11.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 9.70 | 13.20 | 10.72 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 12.55 | 14.10 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 14.60 | 16.90 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 20.95 | 21.40 | 30.90 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 26.00 | 27.05 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 30.50 | 31.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |