Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $48.90 as of 4/19/2024 8:02:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.00 | 14.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 38.00 | 9.35 | 11.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 39.00 | 9.10 | 11.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 40.00 | 7.20 | 10.85 | 9.73 | 0.00 | 0.00% | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:01 PM EST |
| 40.50 | 6.40 | 8.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 41.00 | 6.25 | 8.15 | 7.56 | 0.00 | 0.00% | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:01 PM EST |
| 41.50 | 7.40 | 7.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 42.00 | 4.90 | 7.10 | 6.86 | % | 11 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST | |
| 42.50 | 5.80 | 8.55 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:01 PM EST | |||
| 43.00 | 4.70 | 7.10 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 4/19/2024 4:00:01 PM EST | |||
| 43.50 | 3.55 | 5.60 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 4/19/2024 4:00:01 PM EST | |||
| 44.00 | 3.75 | 6.95 | 4.60 | -0.10 | -2.13% | 2 | 2 | 0.56 | 0.98 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 44.50 | 3.55 | 6.00 | % | 0 | 0 | 1.57 | 0.96 | 0.03 | -0.02 | 4/19/2024 4:00:01 PM EST | |||
| 45.00 | 4.00 | 4.15 | 3.16 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.94 | 0.04 | -0.02 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 45.50 | 2.65 | 4.30 | 3.25 | -0.20 | -5.80% | 21 | 4 | 0.50 | 0.92 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 46.00 | 3.10 | 3.20 | 2.91 | +0.54 | +22.79% | 4 | 36 | 0.41 | 0.88 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 46.50 | 2.64 | 2.84 | 1.99 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.84 | 0.09 | -0.05 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 47.00 | 2.27 | 2.41 | 2.34 | +0.48 | +25.81% | 3 | 90 | 0.41 | 0.78 | 0.11 | -0.06 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 47.50 | 1.75 | 1.98 | 1.80 | +0.36 | +25.00% | 94 | 86 | 0.41 | 0.72 | 0.13 | -0.07 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 48.00 | 1.57 | 1.61 | 1.59 | +0.32 | +25.20% | 291 | 240 | 0.38 | 0.65 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 48.50 | 1.26 | 1.30 | 1.26 | +0.25 | +24.76% | 262 | 214 | 0.38 | 0.58 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 49.00 | 0.98 | 1.04 | 1.03 | +0.33 | +47.15% | 531 | 745 | 0.38 | 0.51 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 49.50 | 0.75 | 0.79 | 0.78 | +0.25 | +47.17% | 227 | 233 | 0.37 | 0.43 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 50.00 | 0.56 | 0.60 | 0.58 | +0.18 | +45.00% | 226 | 951 | 0.37 | 0.36 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 51.00 | 0.30 | 0.33 | 0.31 | +0.09 | +40.91% | 196 | 1,452 | 0.36 | 0.23 | 0.12 | -0.06 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 52.00 | 0.14 | 0.15 | 0.14 | +0.02 | +16.67% | 195 | 711 | 0.36 | 0.14 | 0.08 | -0.04 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 53.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 16 | 828 | 0.37 | 0.07 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 54.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 73 | 1,120 | 0.36 | 0.04 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 31 | 1,649 | 0.41 | 0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 12 | 856 | 1.04 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 57.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 385 | 1.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 58.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 1 | 312 | 1.49 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 59.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 470 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:01 PM EST |
| 61.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 77 | 0.91 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 4:00:01 PM EST |
| 62.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:01 PM EST |
| 63.00 | 0.00 | 1.26 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.02 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 108 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.01 | % | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST | |
| 40.50 | 0.01 | 0.03 | 0.01 | % | 11 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST | |
| 41.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 11 | 230 | 0.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 41.50 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 10 | 85 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 30 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 42.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 55 | 6 | 0.50 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 43.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.50 | -0.01 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 43.50 | 0.03 | 0.07 | 0.05 | -0.04 | -44.45% | 2 | 6 | 0.48 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 44.00 | 0.02 | 0.07 | 0.05 | -0.05 | -50.00% | 5 | 102 | 0.43 | -0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 44.50 | 0.05 | 0.09 | 0.10 | -0.03 | -23.08% | 1 | 11 | 0.44 | -0.04 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 45.00 | 0.07 | 0.11 | 0.09 | -0.10 | -52.64% | 15 | 1,119 | 0.42 | -0.06 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 45.50 | 0.11 | 0.14 | 0.14 | -0.10 | -41.67% | 4 | 37 | 0.41 | -0.08 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 46.00 | 0.15 | 0.18 | 0.17 | -0.14 | -45.17% | 32 | 1,220 | 0.40 | -0.12 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 46.50 | 0.22 | 0.24 | 0.23 | -0.22 | -48.89% | 47 | 205 | 0.39 | -0.16 | 0.09 | -0.05 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 47.00 | 0.31 | 0.34 | 0.32 | -0.22 | -40.75% | 216 | 543 | 0.38 | -0.22 | 0.11 | -0.06 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 47.50 | 0.43 | 0.46 | 0.43 | -0.30 | -41.10% | 453 | 227 | 0.38 | -0.28 | 0.13 | -0.07 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 48.00 | 0.58 | 0.61 | 0.59 | -0.27 | -31.40% | 112 | 1,087 | 0.38 | -0.35 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 48.50 | 0.77 | 0.88 | 0.80 | -0.48 | -37.50% | 33 | 372 | 0.39 | -0.42 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 49.00 | 0.99 | 1.09 | 0.99 | -0.57 | -36.54% | 42 | 736 | 0.38 | -0.49 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 49.50 | 1.25 | 1.32 | 1.24 | -0.49 | -28.33% | 26 | 137 | 0.36 | -0.57 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 50.00 | 1.56 | 1.61 | 1.62 | -0.51 | -23.95% | 38 | 711 | 0.36 | -0.64 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 51.00 | 2.16 | 2.66 | 2.31 | -0.62 | -21.16% | 23 | 369 | 0.39 | -0.77 | 0.12 | -0.06 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 52.00 | 3.10 | 3.25 | 3.58 | -0.73 | -16.94% | 9 | 716 | 0.35 | -0.86 | 0.08 | -0.04 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 53.00 | 4.00 | 5.15 | 4.05 | -0.58 | -12.53% | 3 | 65 | 0.41 | -0.93 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 54.00 | 4.95 | 5.15 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.96 | 0.03 | -0.02 | 4/11/2024 | 4/19/2024 4:00:01 PM EST |
| 55.00 | 5.25 | 6.15 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.02 | -0.01 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 56.00 | 5.40 | 7.15 | 6.78 | +1.91 | +39.22% | 15 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 57.00 | 6.60 | 8.15 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 4:00:01 PM EST |
| 58.00 | 7.25 | 9.95 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 59.00 | 8.15 | 10.15 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:01 PM EST |
| 60.00 | 8.65 | 11.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 61.00 | 9.65 | 12.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 62.00 | 10.55 | 13.15 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 63.00 | 12.90 | 15.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 64.00 | 12.50 | 15.15 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 65.00 | 14.20 | 16.15 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:01 PM EST |
| 70.00 | 20.25 | 21.15 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST |