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 | 26.10 | 30.05 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 21.05 | 23.50 | 21.60 | 0.00 | 0.00% | 0 | 12 | 4.57 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 16.15 | 18.75 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 41.00 | 16.75 | 17.25 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 42.00 | 15.55 | 16.50 | 16.95 | 0.00 | 0.00% | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 43.00 | 14.75 | 16.25 | 14.40 | 0.00 | 0.00% | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 44.00 | 12.20 | 14.00 | 12.79 | 0.00 | 0.00% | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 12.20 | 13.00 | 13.70 | 0.00 | 0.00% | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 46.00 | 11.35 | 12.00 | 8.90 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 46.50 | 10.75 | 11.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 47.00 | 10.25 | 11.00 | 11.22 | +0.37 | +3.41% | 2 | 8 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 9.45 | 10.65 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 48.00 | 9.25 | 10.00 | 10.23 | +3.96 | +63.16% | 1 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 48.50 | 8.40 | 9.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 49.00 | 8.40 | 9.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 49.50 | 8.05 | 9.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 7.50 | 9.00 | 8.08 | -0.67 | -7.66% | 1 | 33 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 51.00 | 6.65 | 7.00 | 5.65 | 0.00 | 0.00% | 0 | 9 | 2.24 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 52.00 | 5.80 | 6.00 | 6.18 | +0.23 | +3.87% | 2 | 131 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 53.00 | 4.60 | 5.75 | 5.27 | -0.08 | -1.50% | 6 | 68 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 3.40 | 4.00 | 4.26 | -0.35 | -7.60% | 10 | 253 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 2.49 | 3.30 | 3.31 | -0.19 | -5.43% | 49 | 728 | 0.38 | 0.98 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 56.00 | 1.72 | 2.23 | 2.29 | -0.19 | -7.67% | 185 | 427 | 0.35 | 0.93 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 57.00 | 1.00 | 1.38 | 1.26 | -0.04 | -3.08% | 76 | 516 | 0.34 | 0.78 | 0.22 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 58.00 | 0.36 | 0.52 | 0.60 | -0.07 | -10.45% | 115 | 855 | 0.29 | 0.49 | 0.33 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 59.00 | 0.11 | 0.15 | 0.17 | -0.04 | -19.05% | 73 | 1,381 | 0.28 | 0.19 | 0.25 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 0.03 | 0.05 | 0.05 | -0.04 | -44.45% | 372 | 1,503 | 0.31 | 0.04 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 61.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 311 | 866 | 0.35 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 62.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 470 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 873 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 64.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 1 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 129 | 0.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 66.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 67.00 | 0.00 | 0.02 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 68.00 | 0.00 | 0.02 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 69.00 | 0.00 | 0.02 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 1.02 | 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.17 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 41.00 | 0.00 | 0.17 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:47 PM EST |
| 43.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 44.00 | 0.00 | 0.17 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 46.00 | 0.00 | 0.18 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:47 PM EST |
| 46.50 | 0.00 | 0.18 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 47.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 0.00 | 0.18 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 2 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 48.50 | 0.00 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 49.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 48 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 49.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 367 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 51.00 | 0.00 | 0.04 | 0.04 | -0.06 | -60.00% | 3 | 247 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,193 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 53.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 165 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 0.00 | 0.14 | 0.02 | -0.02 | -50.00% | 11 | 503 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 5 | 118 | 0.40 | -0.02 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 56.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 10 | 813 | 0.29 | -0.07 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 57.00 | 0.14 | 0.23 | 0.12 | -0.01 | -7.70% | 72 | 204 | 0.33 | -0.22 | 0.22 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 58.00 | 0.31 | 0.53 | 0.47 | +0.12 | +34.29% | 311 | 448 | 0.29 | -0.51 | 0.33 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 59.00 | 1.09 | 1.29 | 1.18 | +0.44 | +59.46% | 2 | 659 | 0.37 | -0.81 | 0.25 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 1.98 | 2.41 | 1.60 | 0.00 | 0.00% | 0 | 878 | 0.42 | -0.96 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 61.00 | 3.05 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 41 | 0.58 | -0.99 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 62.00 | 3.30 | 5.25 | 2.68 | 0.00 | 0.00% | 0 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 63.00 | 4.15 | 6.05 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 64.00 | 5.45 | 6.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 65.00 | 6.55 | 8.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 66.00 | 7.00 | 9.40 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 67.00 | 8.35 | 9.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 68.00 | 8.35 | 11.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 69.00 | 10.50 | 12.85 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 70.00 | 10.70 | 13.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |