Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $44.90 as of 4/29/2024 6:03:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.25 | 10.95 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 36.00 | 6.95 | 9.10 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 37.00 | 7.40 | 8.20 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 38.00 | 6.60 | 7.10 | % | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 39.00 | 5.75 | 7.90 | % | 0 | 0 | 0.79 | 0.96 | 0.02 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 40.00 | 4.20 | 6.60 | 5.27 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.93 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 41.00 | 3.50 | 4.50 | 4.26 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.89 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 42.00 | 2.65 | 3.60 | % | 0 | 0 | 0.23 | 0.82 | 0.08 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 43.00 | 1.95 | 3.65 | % | 0 | 0 | 0.32 | 0.74 | 0.10 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 44.00 | 1.20 | 1.73 | 1.74 | -0.40 | -18.70% | 1 | 16 | 0.19 | 0.63 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 45.00 | 0.60 | 1.35 | 1.46 | -0.09 | -5.81% | 25 | 57 | 0.20 | 0.49 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 46.00 | 0.68 | 0.74 | 0.72 | -0.32 | -30.77% | 13 | 18 | 0.22 | 0.36 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 47.00 | 0.39 | 0.50 | 0.35 | -0.14 | -28.58% | 402 | 485 | 0.23 | 0.24 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 48.00 | 0.21 | 0.24 | 0.22 | -0.16 | -42.11% | 56 | 186 | 0.22 | 0.16 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 49.00 | 0.10 | 0.14 | 0.11 | -0.11 | -50.00% | 434 | 45 | 0.22 | 0.10 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 50.00 | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 34 | 75 | 0.22 | 0.06 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 51.00 | 0.02 | 0.23 | 0.05 | -0.01 | -16.67% | 1 | 12 | 0.27 | 0.03 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 52.00 | 0.01 | 0.04 | 0.06 | +0.03 | +100.00% | 1 | 1,557 | 0.25 | 0.02 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 738 | 0.30 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 54.00 | 0.00 | 0.44 | 0.02 | -0.01 | -33.34% | 7 | 295 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 883 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 56.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 57.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 58.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 59.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.17 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 61.00 | 0.00 | 0.17 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.17 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.17 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.17 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 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 | 0.08 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 36.00 | 0.01 | 1.28 | 0.03 | % | 170 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST | |
| 37.00 | 0.01 | 0.26 | 0.03 | % | 200 | 0 | 0.39 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST | |
| 38.00 | 0.02 | 0.21 | 0.04 | % | 35 | 0 | 0.34 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST | |
| 39.00 | 0.04 | 0.08 | 0.07 | +0.02 | +40.00% | 100 | 35 | 0.27 | -0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 40.00 | 0.08 | 0.12 | 0.11 | -0.04 | -26.67% | 13 | 16 | 0.26 | -0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 41.00 | 0.15 | 0.20 | 0.16 | 0.00 | 0.00% | 4 | 33 | 0.25 | -0.11 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 42.00 | 0.27 | 0.40 | 0.30 | 0.00 | 0.00% | 8 | 75 | 0.25 | -0.18 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 43.00 | 0.47 | 0.68 | 0.52 | +0.01 | +1.97% | 16 | 72 | 0.25 | -0.26 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 44.00 | 0.75 | 0.87 | 0.83 | +0.03 | +3.75% | 71 | 27 | 0.22 | -0.37 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 45.00 | 1.23 | 1.35 | 1.23 | -0.01 | -0.81% | 46 | 108 | 0.23 | -0.51 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 46.00 | 1.66 | 2.30 | 1.84 | +0.05 | +2.80% | 10 | 65 | 0.26 | -0.64 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 47.00 | 2.15 | 2.91 | 2.59 | -0.08 | -3.00% | 5 | 26 | 0.17 | -0.76 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 48.00 | 1.89 | 3.50 | 3.24 | +0.59 | +22.27% | 5 | 32 | 0.24 | -0.84 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 49.00 | 2.34 | 5.50 | 3.85 | 0.00 | 0.00% | 0 | 100 | 0.54 | -0.90 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 50.00 | 4.95 | 7.40 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.94 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 51.00 | 5.30 | 7.45 | 5.72 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.97 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 52.00 | 6.25 | 8.55 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.98 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 53.00 | 7.30 | 9.30 | 7.88 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 54.00 | 9.00 | 9.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 55.00 | 10.15 | 10.75 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 56.00 | 10.25 | 12.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 57.00 | 11.80 | 14.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 58.00 | 12.15 | 14.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 59.00 | 14.15 | 14.65 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 60.00 | 15.15 | 16.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 61.00 | 15.95 | 18.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 62.00 | 17.05 | 17.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 63.00 | 17.55 | 19.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 65.00 | 19.60 | 20.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 70.00 | 23.30 | 26.95 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |