Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $44.85 as of 4/29/2024 10:09:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.85 | 10.05 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:06 AM EST | |||
| 36.00 | 8.85 | 9.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:06 AM EST | |||
| 37.00 | 7.85 | 8.05 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:06 AM EST | |||
| 38.00 | 6.90 | 7.05 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:06 AM EST | |||
| 39.00 | 5.65 | 6.05 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:06 AM EST | |||
| 40.00 | 4.90 | 5.05 | % | 0 | 0 | 0.51 | 0.99 | 0.01 | -0.01 | 4/29/2024 10:59:06 AM EST | |||
| 41.00 | 3.95 | 4.05 | % | 0 | 0 | 0.42 | 0.98 | 0.03 | -0.01 | 4/29/2024 10:59:06 AM EST | |||
| 42.00 | 3.00 | 3.10 | % | 0 | 0 | 0.30 | 0.93 | 0.06 | -0.02 | 4/29/2024 10:59:06 AM EST | |||
| 42.50 | 2.52 | 2.61 | % | 0 | 0 | 0.30 | 0.90 | 0.09 | -0.02 | 4/29/2024 10:59:06 AM EST | |||
| 43.00 | 1.90 | 2.14 | 2.43 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.85 | 0.12 | -0.03 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 43.50 | 1.68 | 1.78 | % | 0 | 0 | 0.23 | 0.78 | 0.15 | -0.03 | 4/29/2024 10:59:06 AM EST | |||
| 44.00 | 1.31 | 1.34 | 1.33 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.70 | 0.18 | -0.03 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 44.50 | 0.98 | 1.01 | 1.14 | -0.18 | -13.64% | 3 | 64 | 0.24 | 0.61 | 0.21 | -0.04 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 45.00 | 0.70 | 0.73 | 0.71 | -0.31 | -30.40% | 73 | 129 | 0.23 | 0.50 | 0.22 | -0.04 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 45.50 | 0.48 | 0.50 | 0.48 | -0.22 | -31.43% | 59 | 41 | 0.23 | 0.39 | 0.21 | -0.03 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 46.00 | 0.31 | 0.34 | 0.31 | -0.13 | -29.55% | 26 | 136 | 0.23 | 0.29 | 0.19 | -0.03 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 46.50 | 0.19 | 0.21 | 0.18 | -0.17 | -48.58% | 27 | 308 | 0.23 | 0.21 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 47.00 | 0.11 | 0.13 | 0.11 | -0.06 | -35.30% | 48 | 309 | 0.23 | 0.15 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 47.50 | 0.07 | 0.09 | 0.10 | -0.05 | -33.34% | 36 | 49 | 0.24 | 0.10 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 48.00 | 0.04 | 0.05 | 0.04 | -0.07 | -63.64% | 59 | 146 | 0.24 | 0.07 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 48.50 | 0.03 | 0.04 | 0.05 | -0.02 | -28.58% | 10 | 38 | 0.25 | 0.05 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 49.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 7 | 3,039 | 0.26 | 0.04 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 49.50 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 1 | 89 | 0.27 | 0.03 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 36 | 92 | 0.31 | 0.02 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 51.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 9 | 128 | 0.41 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 932 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 55 | 679 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 54.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 12 | 617 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 106 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | -0.07 | -87.50% | 4 | 246 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 824 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 104 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 63.00 | 0.00 | 0.01 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 64.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 36.00 | 0.01 | 0.17 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:06 AM EST | |||
| 37.00 | 0.01 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 60 | 0.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 38.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 39.00 | 0.01 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 136 | 0.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 40.00 | 0.01 | 0.11 | 0.06 | +0.03 | +100.00% | 1 | 133 | 0.41 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 41.00 | 0.02 | 0.12 | 0.02 | -0.02 | -50.00% | 7 | 99 | 0.33 | -0.02 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 42.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.26 | -0.07 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 42.50 | 0.09 | 0.11 | 0.09 | -0.02 | -18.19% | 2 | 57 | 0.25 | -0.10 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 43.00 | 0.14 | 0.16 | 0.16 | +0.01 | +6.67% | 26 | 302 | 0.24 | -0.15 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 43.50 | 0.23 | 0.24 | 0.25 | +0.03 | +13.64% | 42 | 84 | 0.24 | -0.22 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 44.00 | 0.34 | 0.38 | 0.37 | +0.06 | +19.36% | 22 | 64 | 0.24 | -0.30 | 0.18 | -0.03 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 44.50 | 0.52 | 0.54 | 0.44 | -0.08 | -15.39% | 1 | 128 | 0.23 | -0.39 | 0.21 | -0.04 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 45.00 | 0.74 | 0.76 | 0.76 | +0.10 | +15.16% | 54 | 345 | 0.23 | -0.50 | 0.22 | -0.04 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 45.50 | 1.02 | 1.06 | 1.07 | 0.00 | 0.00% | 0 | 30 | 0.23 | -0.61 | 0.21 | -0.03 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 46.00 | 1.34 | 1.39 | 1.42 | +0.01 | +0.71% | 7 | 142 | 0.23 | -0.71 | 0.19 | -0.03 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 46.50 | 1.72 | 2.35 | 2.06 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.79 | 0.16 | -0.02 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 47.00 | 2.15 | 2.22 | 2.08 | 0.00 | 0.00% | 0 | 195 | 0.22 | -0.85 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 47.50 | 2.60 | 2.71 | 2.43 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.90 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 48.00 | 3.10 | 3.25 | 3.03 | +0.20 | +7.07% | 12 | 497 | 0.29 | -0.93 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 48.50 | 3.55 | 3.75 | 3.61 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.95 | 0.05 | -0.01 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 49.00 | 4.05 | 4.20 | 4.15 | +0.40 | +10.67% | 21 | 145 | 0.36 | -0.96 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 10:59:06 AM EST |
| 49.50 | 4.55 | 4.75 | 1.48 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.97 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 10:59:06 AM EST |
| 50.00 | 5.05 | 5.25 | 5.05 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.98 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 10:59:06 AM EST |
| 51.00 | 6.05 | 6.20 | 6.51 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 52.00 | 7.05 | 7.20 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 53.00 | 8.05 | 8.25 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 10:59:06 AM EST |
| 54.00 | 9.00 | 9.70 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 10:59:06 AM EST |
| 55.00 | 10.00 | 10.35 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 10:59:06 AM EST |
| 56.00 | 11.05 | 11.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 57.00 | 12.05 | 12.25 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 58.00 | 13.05 | 13.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 59.00 | 14.05 | 14.25 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 60.00 | 14.30 | 15.25 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 61.00 | 15.40 | 16.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 62.00 | 17.00 | 17.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 63.00 | 17.25 | 18.25 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 64.00 | 19.05 | 19.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 65.00 | 20.05 | 20.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST | |||
| 70.00 | 24.75 | 25.85 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:06 AM EST |