Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $48.30 as of 4/18/2024 8:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.00 | 23.40 | 23.86 | 0.00 | 0.00% | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 4/18/2024 4:00:03 PM EST |
| 30.00 | 17.25 | 18.45 | 21.95 | 0.00 | 0.00% | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 4:00:03 PM EST |
| 35.00 | 12.15 | 13.40 | 16.85 | 0.00 | 0.00% | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 4:00:03 PM EST |
| 36.00 | 11.05 | 12.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 37.00 | 10.40 | 11.40 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 38.00 | 10.20 | 10.40 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 39.00 | 7.30 | 11.10 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 40.00 | 8.25 | 8.50 | 8.40 | 0.00 | 0.00% | 0 | 65 | 4.96 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 41.00 | 6.25 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 14 | 4.70 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 42.00 | 5.90 | 6.55 | 5.87 | 0.00 | 0.00% | 0 | 27 | 4.11 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 43.00 | 4.80 | 5.45 | 4.97 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 44.00 | 2.87 | 4.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:03 PM EST |
| 45.00 | 1.68 | 4.90 | 3.13 | 0.00 | 0.00% | 0 | 51 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 45.50 | 1.50 | 2.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 46.00 | 1.07 | 2.47 | 1.98 | 0.00 | 0.00% | 0 | 37 | 1.33 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 46.50 | 1.12 | 2.35 | % | 0 | 0 | 1.56 | 0.99 | 0.03 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 47.00 | 1.12 | 1.69 | 1.27 | +0.18 | +16.52% | 71 | 81 | 1.22 | 0.94 | 0.13 | -0.04 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 47.50 | 0.70 | 0.91 | 0.94 | +0.24 | +34.29% | 73 | 151 | 0.36 | 0.84 | 0.28 | -0.09 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 48.00 | 0.46 | 0.50 | 0.49 | +0.13 | +36.12% | 186 | 967 | 0.32 | 0.66 | 0.47 | -0.13 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 48.50 | 0.20 | 0.22 | 0.21 | +0.02 | +10.53% | 182 | 515 | 0.31 | 0.40 | 0.52 | -0.15 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 49.00 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 298 | 655 | 0.32 | 0.19 | 0.37 | -0.11 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 49.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 16 | 501 | 0.36 | 0.07 | 0.19 | -0.06 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 180 | 1,116 | 0.41 | 0.02 | 0.08 | -0.03 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 51.00 | 0.01 | 0.09 | 0.02 | +0.01 | +100.00% | 96 | 3,224 | 0.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 52.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 34 | 2,528 | 0.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 52.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 141 | 11,164 | 0.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 93 | 4,444 | 0.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 54.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 1,253 | 0.93 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 173 | 21,976 | 1.06 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 489 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 403 | 1.32 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:03 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,349 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 58.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 197 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:03 PM EST |
| 59.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,826 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 61.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 4:00:03 PM EST |
| 62.00 | 0.00 | 0.01 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 62.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 784 | 1.94 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 278 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 202 | 2.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | % | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/18/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/18/2024 4:00:03 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 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/18/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 46 | 2.67 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 4:00:03 PM EST |
| 36.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/18/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/18/2024 4:00:03 PM EST |
| 38.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 274 | 2.27 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 225 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 92 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 280 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,083 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 951 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 1 | 5,190 | 0.82 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 45.50 | 0.00 | 1.93 | 0.03 | 0.00 | 0.00% | 0 | 93 | 3.28 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 79 | 1,084 | 0.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 46.50 | 0.00 | 0.08 | 0.03 | -0.04 | -57.15% | 1 | 32 | 0.61 | -0.01 | 0.03 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 47.00 | 0.01 | 0.04 | 0.05 | -0.06 | -54.55% | 34 | 2,789 | 0.34 | -0.06 | 0.13 | -0.04 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 47.50 | 0.05 | 0.07 | 0.07 | -0.17 | -70.84% | 27 | 555 | 0.30 | -0.16 | 0.28 | -0.09 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 48.00 | 0.16 | 0.19 | 0.15 | -0.31 | -67.40% | 889 | 3,953 | 0.29 | -0.34 | 0.47 | -0.13 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 48.50 | 0.40 | 0.42 | 0.43 | -0.28 | -39.44% | 31 | 738 | 0.28 | -0.60 | 0.52 | -0.15 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 49.00 | 0.73 | 0.99 | 0.89 | -0.26 | -22.61% | 124 | 4,093 | 0.22 | -0.81 | 0.37 | -0.11 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 49.50 | 1.15 | 1.95 | 1.27 | -0.33 | -20.63% | 126 | 484 | 1.73 | -0.93 | 0.19 | -0.06 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 50.00 | 1.63 | 2.04 | 1.75 | -0.35 | -16.67% | 131 | 8,143 | 1.39 | -0.98 | 0.08 | -0.03 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 51.00 | 1.51 | 4.80 | 2.79 | -0.24 | -7.93% | 1 | 450 | 1.07 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 52.00 | 2.34 | 5.50 | 3.94 | -0.03 | -0.76% | 6 | 64 | 1.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 52.50 | 3.35 | 5.25 | 4.35 | -0.20 | -4.40% | 20 | 2,263 | 1.11 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 53.00 | 3.60 | 4.75 | 4.80 | -0.35 | -6.80% | 12 | 77 | 1.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 54.00 | 5.55 | 5.75 | 6.10 | 0.00 | 0.00% | 0 | 4 | 3.54 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 55.00 | 6.55 | 7.75 | 6.75 | -0.35 | -4.93% | 40 | 43 | 3.02 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 56.00 | 7.60 | 8.20 | 8.10 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 57.00 | 8.60 | 10.75 | 7.00 | 0.00 | 0.00% | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:03 PM EST |
| 57.50 | 9.05 | 9.45 | 6.92 | 0.00 | 0.00% | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:03 PM EST |
| 58.00 | 9.60 | 10.75 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 59.00 | 10.55 | 11.75 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 60.00 | 11.55 | 12.75 | 9.65 | 0.00 | 0.00% | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:03 PM EST |
| 61.00 | 12.60 | 13.75 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 62.00 | 13.60 | 14.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 62.50 | 14.05 | 14.30 | 11.10 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:03 PM EST |
| 65.00 | 16.60 | 18.85 | 13.60 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:03 PM EST |
| 70.00 | 21.55 | 22.55 | 20.65 | 0.00 | 0.00% | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:03 PM EST |
| 75.00 | 25.20 | 28.60 | 24.40 | 0.00 | 0.00% | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:03 PM EST |
| 80.00 | 29.75 | 33.50 | % | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 85.00 | 35.20 | 38.70 | % | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST |