LON:BMY - Bloomsbury Publishing Options Chain

GBX 229
0.00 (0.00 %)
(As of 06/19/2019 04:00 PM ET)
Today's Range
229
Now: GBX 229
232
50-Day Range
227
MA: GBX 233.46
240
52-Week Range
187
Now: GBX 229
249
Volume228,375 shs
Average Volume39,153 shs
Market Capitalization£171.01 million
P/E Ratio18.77
Dividend Yield3.46%
BetaN/A

Options Chain

Bloomsbury Publishing (LON:BMY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$85.00$0.020Call01512.43533 (+0.302522)0.006259
6/21/2019$80.00$0.020Call01542.21243 (+0.326476)0.006798
6/21/2019$75.00$0.005Call02461.73006 (+0.253793)0.002602
6/21/2019$72.50$0.020Call01321.84262 (+0.27754)0.007962
6/21/2019$70.00$0.020Call04,0831.70809 (+0.455608)0.008503
6/21/2019$67.50$0.020Call02,3991.56691 (+0.284913)0.009163
6/21/2019$65.00$0.005Call012,1941.21978 (+0.19118)0.003215
6/21/2019$62.50$0.020Call07,6991.2616 (+0.200995)0.011068
6/21/2019$60.00$0.010Call029,830 (-20)1.01465 (+0.119839)0.007629
6/21/2019$57.50$0.005Call512,325 (-3)0.792188 (+0.017627)0.005575
6/21/2019$55.00$0.005Call16185,847 (-3)0.626436 (+0.12578)0.007267
6/21/2019$54.50$0.020Call000.691804 (+0.131842)0.019622
6/21/2019$54.00$0.015Call000.619268 (+0.095018)0.015941
6/21/2019$53.50$0.015Call000.57892 (+0.091071)0.016919
6/21/2019$53.00$0.015Call0330.537716 (+0.087041)0.018047
6/21/2019$52.50$0.005Call54146,206 (-18)0.4375 (+0.060156)0.00946
6/21/2019$52.00$0.015Call0250.452707 (+0.078955)0.020989
6/21/2019$51.50$0.015Call050.408726 (+0.061698)0.022965
6/21/2019$51.00$0.020Call5964 (+454)0.381288 (+0.120119)0.031442
6/21/2019$50.50$0.020Call1160.333105 (+0.083119)0.035343
6/21/2019$50.00$0.025Call50124,472 (+260)0.29562 (+0.037524)0.047555
6/21/2019$49.50$0.040Call73613 (+558)0.271875 (+0.030868)0.079374
6/21/2019$49.00$0.080Call3,03015,978 (-1229)0.254607 (+0.010168)0.143062
6/21/2019$48.50$0.175Call1,155705 (+66)0.252979 (+0.003539)0.2655
6/21/2019$48.00$0.345Call1,37118,482 (-658)0.253835 (+0.003028)0.43094
6/21/2019$47.50$0.630Call126825 (-104)0.271292 (+0.017221)0.604299
6/21/2019$47.00$0.955Call30317,460 (-24)0.262391 (+0.004928)0.763463
6/21/2019$46.50$1.410Call0220.309515 (+0.034246)0.839729
6/21/2019$46.00$1.875Call608,779 (-20)0.346749 (+0.047647)0.891357
6/21/2019$45.50$2.520Call010.574814 (+0.213686)0.834115
6/21/2019$45.00$2.815Call57,402 (-34)0.36191 (-0.022638)0.968081
6/21/2019$44.50$3.145Call0001
6/21/2019$44.00$3.825Call263,2150.50647 (+0.021403)0.965999
6/21/2019$43.50$4.300Call000.433744 (-0.252371)0.992121
6/21/2019$43.00$4.825Call01,286 (-11)0.621557 (-0.026941)0.971579
6/21/2019$42.50$5.900Call001.45325 (+0.399729)0.830758
6/21/2019$42.00$5.800Call14317 (-4)0.576915 (-0.108387)0.993748
6/21/2019$41.50$6.275Call00
6/21/2019$41.00$6.775Call358430.169318
6/21/2019$40.50$7.175Call0001
6/21/2019$40.00$7.750Call322510.172222
6/21/2019$39.00$9.250Call011.92879 (-0.047117)0.894433
6/21/2019$38.00$10.125Call0101.92954 (+1.00818)0.919023
6/21/2019$37.00$10.850Call001.458 (-0.410915)0.977408
6/21/2019$36.00$11.675Call0001
6/21/2019$35.00$12.800Call241 (-9)1.29585 (+0.084976)0.996645
6/21/2019$34.00$13.650Call0001
6/21/2019$33.00$15.650Call003.68163 (+0.788716)0.899144
6/21/2019$32.00$16.325Call003.37041 (-0.158214)0.928644
6/21/2019$31.00$17.075Call003.1027 (-0.655601)0.953501
6/21/2019$30.00$18.200Call0113.5663 (+0.366078)0.945438
6/21/2019$29.00$18.725Call00
6/21/2019$28.00$20.075Call003.68784 (+0.331919)0.961347
6/21/2019$85.00$37.875Put004.22229-0.909291
6/21/2019$80.00$32.625Put003.48711 (+1.10828)-0.9306
6/21/2019$75.00$27.150Put00
6/21/2019$72.50$24.750Put002.07487 (-1.10242)-0.985656
6/21/2019$70.00$22.025Put00
6/21/2019$67.50$20.500Put003.04455 (+0.677543)-0.867629
6/21/2019$65.00$17.000Put035
6/21/2019$62.50$15.300Put0742.36536 (+0.2968)-0.874195
6/21/2019$60.00$12.200Put0274
6/21/2019$57.50$9.750Put02421.03131-0.974802
6/21/2019$55.00$7.450Put02,2361.17819 (-0.079122)-0.897163
6/21/2019$54.50$7.325Put001.49621 (+0.470232)-0.816347
6/21/2019$54.00$6.575Put001.21912 (-0.239847)-0.857296
6/21/2019$53.50$5.825Put000.853039 (-0.405771)-0.926811
6/21/2019$53.00$5.325Put000.795787 (-0.468183)-0.922465
6/21/2019$52.50$4.750Put01,202 (-14)0.597095 (+0.204161)-0.958284
6/21/2019$52.00$4.275Put000.600868 (-0.439532)-0.938179
6/21/2019$51.50$3.900Put000.713431 (-0.116256)-0.87159
6/21/2019$51.00$3.270Put050.484105 (-0.218276)-0.931635
6/21/2019$50.50$2.790Put000.452563 (-0.12411)-0.908368
6/21/2019$50.00$2.225Put4118,007 (-30)0.281446 (+0.039895)-0.964019
6/21/2019$49.50$1.770Put000.302691 (+0.08667)-0.898186
6/21/2019$49.00$1.300Put141,986 (-3)0.268857 (+0.02468)-0.846154
6/21/2019$48.50$0.870Put41795 (+740)0.24566 (+0.001956)-0.7429
6/21/2019$48.00$0.540Put81412,420 (+1148)0.246421 (-0.003578)-0.571783
6/21/2019$47.50$0.315Put56273 (+20)0.257892 (+0.013071)-0.39095
6/21/2019$47.00$0.180Put1,14322,903 (-3451)0.276698 (+0.037992)-0.246686
6/21/2019$46.50$0.080Put69131 (+56)0.277691 (+0.02417)-0.131174
6/21/2019$46.00$0.035Put4613,060 (-870)0.284375 (+0.017294)-0.063819
6/21/2019$45.50$0.020Put035 (+1)0.309519 (+0.040815)-0.037008
6/21/2019$45.00$0.030Put6621,049 (-297)0.38986 (+0.053578)-0.041499
6/21/2019$44.50$0.020Put017 (+14)0.419395 (+0.017008)-0.026781
6/21/2019$44.00$0.020Put2838,151 (-254)0.47568 (+0.007007)-0.024688
6/21/2019$43.50$0.015Put027 (+14)0.501777 (+0.008555)-0.017264
6/21/2019$43.00$0.015Put13311,279 (-5)0.557392 (-0.000999)-0.016085
6/21/2019$42.50$0.015Put000.617923 (+0.030312)-0.01579
6/21/2019$42.00$0.010Put5418,135 (+16)0.634804 (+0.101413)-0.010058
6/21/2019$41.50$0.020Put000.748099 (+0.06245)-0.016202
6/21/2019$41.00$0.020Put02,6580.802361 (+0.069621)-0.014889
6/21/2019$40.50$0.020Put000.85886 (+0.079173)-0.01391
6/21/2019$40.00$0.005Put015,002 (-3)0.773218 (+0.071034)-0.004008
6/21/2019$39.00$0.020Put07,1361.03752 (+0.199363)-0.012027
6/21/2019$38.00$0.005Put08,3890.979478 (-0.063892)-0.003381
6/21/2019$37.00$0.015Put03,0151.21086 (+0.066173)-0.00773
6/21/2019$36.00$0.020Put07,4061.38612 (+0.154515)-0.009022
6/21/2019$35.00$0.020Put06,5111.50547 (+0.171479)-0.008374
6/21/2019$34.00$0.020Put019,6311.63414 (+0.291962)-0.00795
6/21/2019$33.00$0.020Put07,3451.76 (+0.203748)-0.007414
6/21/2019$32.00$0.020Put0281.87851 (+0.218453)-0.006693
6/21/2019$31.00$0.015Put011.96445 (+0.18087)-0.0053
6/21/2019$30.00$0.015Put01122.1 (+0.19401)-0.004945
6/21/2019$29.00$0.015Put002.22607 (+0.208924)-0.004369
6/21/2019$28.00$0.010Put032.31164 (+0.294488)-0.003072
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/19/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel