Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $44.85 as of 4/26/2024 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 21.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 13.60 | 15.10 | 15.30 | 0.00 | 0.00% | 0 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 8.75 | 11.80 | 14.50 | 0.00 | 0.00% | 0 | 4 | 0.61 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 38.00 | 5.60 | 7.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 39.00 | 5.35 | 6.25 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 4.75 | 5.30 | 4.80 | +0.15 | +3.23% | 2 | 136 | 0.35 | 0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 41.00 | 3.35 | 4.20 | % | 0 | 0 | 0.17 | 0.95 | 0.04 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 42.00 | 3.10 | 4.20 | 3.53 | +0.33 | +10.32% | 55 | 19 | 0.26 | 0.89 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 2.55 | 2.82 | 3.10 | +0.40 | +14.82% | 9 | 9 | 0.22 | 0.85 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 43.00 | 2.13 | 2.37 | 2.60 | % | 11 | 0 | 0.21 | 0.80 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 43.50 | 1.75 | 1.98 | 2.01 | -0.09 | -4.29% | 1 | 60 | 0.24 | 0.74 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 44.00 | 1.51 | 1.61 | 1.62 | +0.02 | +1.25% | 8 | 100 | 0.22 | 0.67 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 44.50 | 1.24 | 1.29 | 1.55 | +0.29 | +23.02% | 19 | 67 | 0.23 | 0.60 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.96 | 1.01 | 0.97 | -0.08 | -7.62% | 104 | 684 | 0.23 | 0.52 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.50 | 0.73 | 0.77 | 0.74 | -0.06 | -7.50% | 543 | 488 | 0.23 | 0.44 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 46.00 | 0.52 | 0.57 | 0.58 | -0.03 | -4.92% | 292 | 145 | 0.22 | 0.36 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 46.50 | 0.37 | 0.43 | 0.41 | -0.03 | -6.82% | 61 | 73 | 0.22 | 0.28 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 47.00 | 0.28 | 0.31 | 0.38 | +0.03 | +8.58% | 79 | 157 | 0.22 | 0.22 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 0.20 | 0.22 | 0.29 | +0.04 | +16.00% | 51 | 98 | 0.23 | 0.17 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 48.00 | 0.14 | 0.16 | 0.16 | -0.02 | -11.12% | 312 | 338 | 0.23 | 0.12 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 48.50 | 0.09 | 0.12 | 0.13 | -0.02 | -13.34% | 38 | 248 | 0.23 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 49.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 3 | 443 | 0.23 | 0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 49.50 | 0.04 | 0.07 | 0.07 | +0.01 | +16.67% | 38 | 2,261 | 0.24 | 0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 115 | 6,541 | 0.25 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 11 | 201 | 0.27 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 52.00 | 0.02 | 0.12 | 0.04 | -0.01 | -20.00% | 1 | 667 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 129 | 11,162 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 527 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 870 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 158 | 5,494 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 0.00 | 0.10 | 0.01 | % | 1 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 57.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 37 | 4,856 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 0.00 | 0.01 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 1,456 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,348 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 178 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.01 | 0.23 | 0.02 | -0.04 | -66.67% | 3 | 11 | 0.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 68 | 5 | 0.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 39.00 | 0.02 | 0.06 | 0.04 | % | 90 | 0 | 0.32 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 40.00 | 0.04 | 0.10 | 0.05 | -0.03 | -37.50% | 69 | 158 | 0.30 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 41.00 | 0.07 | 0.10 | 0.07 | -0.09 | -56.25% | 21 | 90 | 0.26 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 42.00 | 0.14 | 0.18 | 0.14 | -0.13 | -48.15% | 30 | 86 | 0.25 | -0.11 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 0.20 | 0.27 | 0.21 | -0.09 | -30.00% | 45 | 42 | 0.24 | -0.15 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 43.00 | 0.28 | 0.33 | 0.25 | -0.17 | -40.48% | 61 | 189 | 0.24 | -0.20 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 43.50 | 0.39 | 0.43 | 0.38 | -0.18 | -32.15% | 327 | 293 | 0.23 | -0.26 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 44.00 | 0.53 | 0.58 | 0.58 | -0.16 | -21.63% | 88 | 160 | 0.23 | -0.33 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 44.50 | 0.74 | 0.78 | 0.75 | -0.20 | -21.06% | 96 | 268 | 0.23 | -0.40 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.95 | 1.01 | 1.00 | -0.19 | -15.97% | 414 | 6,590 | 0.22 | -0.48 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.50 | 1.22 | 1.29 | 1.09 | -0.39 | -26.36% | 110 | 78 | 0.22 | -0.56 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 46.00 | 1.54 | 1.60 | 1.44 | -0.27 | -15.79% | 9 | 283 | 0.22 | -0.64 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 46.50 | 1.71 | 2.06 | 1.74 | -0.41 | -19.07% | 7 | 159 | 0.24 | -0.72 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 47.00 | 2.26 | 2.53 | 2.20 | -0.30 | -12.00% | 7 | 181 | 0.22 | -0.78 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 2.49 | 2.98 | 2.97 | 0.00 | 0.00% | 0 | 69 | 0.23 | -0.83 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 48.00 | 3.10 | 3.25 | 2.81 | -0.41 | -12.74% | 10 | 159 | 0.27 | -0.88 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 48.50 | 3.55 | 3.75 | 3.40 | -0.50 | -12.83% | 10 | 87 | 0.27 | -0.91 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 49.00 | 4.05 | 4.25 | 4.27 | 0.00 | 0.00% | 0 | 499 | 0.75 | -0.94 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 49.50 | 4.10 | 5.65 | 4.85 | 0.00 | 0.00% | 0 | 132 | 0.32 | -0.96 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 5.05 | 5.95 | 5.20 | -0.04 | -0.77% | 214 | 2,128 | 0.34 | -0.97 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 5.95 | 7.70 | 2.57 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 52.00 | 6.05 | 9.00 | 7.46 | 0.00 | 0.00% | 0 | 1 | 0.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 6.55 | 8.90 | 7.48 | -0.27 | -3.49% | 1,662 | 779 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 8.00 | 9.25 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 7.35 | 10.35 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 55.00 | 10.00 | 11.05 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 11.00 | 11.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 57.00 | 11.40 | 13.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 57.50 | 12.05 | 14.10 | 13.46 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 11.85 | 14.85 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 59.00 | 13.60 | 14.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 14.10 | 16.25 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 62.50 | 17.15 | 19.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 20.00 | 20.95 | 19.65 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 23.65 | 26.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 28.85 | 30.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |