Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $43.99 as of 5/6/2024 7:23:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 10.00 | 10.35 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 35.00 | 8.80 | 11.00 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 36.00 | 7.20 | 8.45 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 37.00 | 6.10 | 7.60 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 38.00 | 4.70 | 7.20 | % | 0 | 0 | 0.41 | 0.96 | 0.02 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 39.00 | 5.05 | 7.30 | % | 0 | 0 | 0.72 | 0.94 | 0.03 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 40.00 | 4.20 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.90 | 0.05 | -0.02 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 41.00 | 2.19 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.85 | 0.07 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 42.00 | 1.78 | 3.30 | % | 0 | 0 | 0.30 | 0.77 | 0.09 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 43.00 | 1.83 | 2.27 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.67 | 0.12 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 44.00 | 1.23 | 1.39 | 1.24 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.54 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 45.00 | 0.77 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 471 | 0.21 | 0.41 | 0.14 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 46.00 | 0.43 | 0.53 | 0.49 | 0.00 | 0.00% | 0 | 30 | 0.21 | 0.27 | 0.12 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 47.00 | 0.23 | 0.42 | 0.26 | 0.00 | 0.00% | 0 | 105 | 0.22 | 0.17 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 48.00 | 0.12 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 459 | 0.21 | 0.10 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 49.00 | 0.06 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 587 | 0.21 | 0.07 | 0.05 | -0.01 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 50.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.05 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 51.00 | 0.01 | 1.30 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 52.00 | 0.01 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 53.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 54.00 | 0.00 | 2.14 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.23 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 56.00 | 0.00 | 2.14 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 57.00 | 0.00 | 2.14 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 58.00 | 0.00 | 2.14 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 59.00 | 0.00 | 2.14 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 1.29 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.29 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 36.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 95 | 0.85 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 37.00 | 0.01 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 64 | 0.42 | -0.02 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 38.00 | 0.04 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 71 | 0.32 | -0.04 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 39.00 | 0.06 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.06 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 40.00 | 0.12 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.24 | -0.10 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 41.00 | 0.21 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 136 | 0.23 | -0.15 | 0.07 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 42.00 | 0.38 | 0.46 | 0.42 | 0.00 | 0.00% | 0 | 42 | 0.23 | -0.23 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 43.00 | 0.66 | 0.73 | 0.70 | 0.00 | 0.00% | 0 | 39 | 0.22 | -0.33 | 0.12 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 44.00 | 1.05 | 1.14 | 1.15 | 0.00 | 0.00% | 0 | 28 | 0.22 | -0.46 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 45.00 | 1.44 | 2.04 | 1.87 | 0.00 | 0.00% | 0 | 84 | 0.23 | -0.59 | 0.14 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 46.00 | 2.20 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.73 | 0.12 | -0.01 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 47.00 | 2.72 | 3.75 | 2.31 | 0.00 | 0.00% | 0 | 73 | 0.41 | -0.83 | 0.09 | -0.01 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 48.00 | 3.90 | 4.30 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.90 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 49.00 | 4.80 | 6.05 | 4.43 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.93 | 0.05 | -0.01 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 50.00 | 5.70 | 6.55 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.95 | 0.03 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 51.00 | 6.80 | 8.15 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 52.00 | 7.25 | 8.75 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 53.00 | 8.55 | 9.40 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 54.00 | 9.60 | 10.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 55.00 | 9.60 | 12.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 56.00 | 11.15 | 13.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 57.00 | 12.45 | 14.65 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 58.00 | 13.10 | 15.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 59.00 | 13.25 | 15.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 14.45 | 18.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 65.00 | 20.25 | 22.25 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 70.00 | 24.55 | 27.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST |