NYSE:BMY - Bristol-Myers Squibb Options Chain

Sign in or create an account to add this stock to your watchlist.
$51.30 -0.06 (-0.12 %)
(As of 02/21/2019 04:45 AM ET)
Previous Close$51.36
Today's Range$50.75 - $51.89
52-Week Range$44.30 - $68.88
Volume21.47 million shs
Average Volume19.16 million shs
Market Capitalization$83.73 billion
P/E Ratio12.89
Dividend Yield3.19%
Beta0.83

Options Chain

Bristol-Myers Squibb (NYSE:BMY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$66.00$0.020Call030 (+5)1.17958 (+0.051113)0.010996
2/22/2019$65.00$0.025Call14951.17795 (+0.362413)0.015743
2/22/2019$64.00$0.020Call001.054230.012131
2/22/2019$63.00$0.020Call000.9892440.012826
2/22/2019$62.00$0.020Call300.9225740.013634
2/22/2019$61.00$0.030Call000.9045680.019941
2/22/2019$60.00$0.030Call22850.831011 (+0.02612)0.021463
2/22/2019$59.50$0.025Call0350.7758590.019961
2/22/2019$59.00$0.045Call0140.8154160.033088
2/22/2019$58.50$0.000Call2000.8224730
2/22/2019$58.00$0.000Call11148 (-1)0.772946 (+0.340406)0
2/22/2019$57.50$0.000Call22 (+2)0.723388 (+0.15874)0
2/22/2019$57.00$0.035Call2162 (+6)0.611017 (+0.04183)0.032092
2/22/2019$56.50$0.075Call10119 (+119)0.657575 (+0.174879)0.058442
2/22/2019$56.00$0.060Call25325 (+226)0.58151 (+0.118658)0.0535
2/22/2019$55.50$0.070Call74279 (+279)0.551416 (+0.107181)0.063855
2/22/2019$55.00$0.000Call58364 (+35)0.551075 (+0.005395)0
2/22/2019$54.50$0.090Call10165 (+106)0.477379 (+0.090463)0.089064
2/22/2019$54.00$0.100Call68508 (+31)0.433592 (+0.076134)0.105243
2/22/2019$53.50$0.000Call238313 (+154)0.490264 (+0.006545)0
2/22/2019$53.00$0.300Call471,283 (+537)0.47046 (+0.019609)0.238035
2/22/2019$52.50$0.340Call3,0201,815 (+1770)0.414833 (-0.213449)0.287214
2/22/2019$52.00$0.520Call2401,201 (+518)0.426433 (-0.001783)0.382965
2/22/2019$51.50$0.625Call521401 (+299)0.370805 (+0.051624)0.475929
2/22/2019$51.00$0.900Call247773 (+87)0.379052 (-0.077267)0.589236
2/22/2019$50.50$1.170Call7175 (+18)0.351026 (-0.063038)0.709024
2/22/2019$50.00$1.575Call971,137 (-46)0.374282 (-0.052826)0.791493
2/22/2019$49.50$1.960Call1021 (+5)0.3473920.883177
2/22/2019$49.00$2.430Call0293 (+20)0.374234 (-0.204737)0.920312
2/22/2019$48.50$2.940Call030.4506 (-0.256135)0.923079
2/22/2019$48.00$3.450Call40190 (+1)0.527691 (-0.365378)0.925186
2/22/2019$47.50$3.900Call1300.488607 (-0.134721)0.963177
2/22/2019$47.00$4.575Call0270.822418 (-0.0294)0.890426
2/22/2019$46.50$5.050Call000.862435 (+0.288377)0.905259
2/22/2019$46.00$5.300Call01201
2/22/2019$45.50$5.925Call000.777431 (+0.091429)0.960447
2/22/2019$45.00$6.350Call25201
2/22/2019$44.00$7.175Call0001
2/22/2019$43.00$9.050Call001.95148 (+0.895368)0.862882
2/22/2019$42.00$10.175Call002.25309 (+1.16746)0.861637
2/22/2019$41.00$10.825Call002.04391 (+0.834322)0.904756
2/22/2019$40.00$12.225Call002.67659 (+1.01654)0.875345
2/22/2019$39.00$12.725Call002.23167 (+0.641657)0.928195
2/22/2019$38.00$13.425Call001.67938 (-0.137421)0.980097
2/22/2019$37.00$14.800Call002.68731 (+1.29008)0.929002
2/22/2019$36.00$16.200Call003.45101 (+1.74562)0.901925
2/22/2019$35.00$17.150Call003.56897 (+1.17804)0.911083
2/22/2019$30.00$22.200Call004.72201 (+1.95709)0.929257
2/22/2019$66.00$14.300Put00
2/22/2019$65.00$13.675Put001.23339-0.981631
2/22/2019$64.00$12.825Put001.53125-0.936652
2/22/2019$63.00$12.500Put002.17467 (+0.978536)-0.827877
2/22/2019$62.00$11.525Put0112.07791 (+1.18428)-0.818229
2/22/2019$61.00$9.775Put001.18708 (+0.44274)-0.940103
2/22/2019$60.00$8.900Put001.2724 (+0.551957)-0.90259
2/22/2019$59.50$9.050Put001.79943 (+1.10975)-0.793596
2/22/2019$59.00$7.775Put001.0137 (+0.449206)-0.931272
2/22/2019$58.50$7.125Put000
2/22/2019$58.00$7.025Put001.20859 (+0.669203)-0.858202
2/22/2019$57.50$6.400Put001.01175 (+0.068461)-0.882719
2/22/2019$57.00$5.625Put000
2/22/2019$56.50$5.350Put000.84631 (-0.058064)-0.88643
2/22/2019$56.00$4.800Put010.734853 (+0.080959)-0.897596
2/22/2019$55.50$4.200Put000.544702 (-0.302584)-0.940712
2/22/2019$55.00$3.950Put220.762302 (+0.169682)-0.831143
2/22/2019$54.50$3.325Put000.595809 (-0.228568)-0.862287
2/22/2019$54.00$2.860Put040.554895 (-0.162025)-0.835007
2/22/2019$53.50$2.400Put000.517712 (-0.234871)-0.801019
2/22/2019$53.00$1.850Put030.408236 (-0.052994)-0.796833
2/22/2019$52.50$1.460Put000.403422 (-0.280855)-0.719043
2/22/2019$52.00$1.180Put25173 (+15)0.441048 (+0.035161)-0.614061
2/22/2019$51.50$0.805Put41258 (+143)0.394432 (-0.10848)-0.521936
2/22/2019$51.00$0.530Put4721,385 (+703)0.373671 (-0.019716)-0.410026
2/22/2019$50.50$0.305Put235602 (+520)0.348957 (-0.066143)-0.290497
2/22/2019$50.00$0.110Put1,615559 (+96)0.294174 (-0.059487)-0.151915
2/22/2019$49.50$0.055Put276551 (+1)0.300961 (-0.090507)-0.084409
2/22/2019$49.00$0.040Put89815 (+8)0.339296 (-0.197212)-0.058735
2/22/2019$48.50$0.010Put213223 (+5)0.307517 (+0.034455)-0.018173
2/22/2019$48.00$0.015Put1045870.376796 (-0.099434)-0.021717
2/22/2019$47.50$0.025Put033 (+2)0.470313 (+0.162149)-0.028776
2/22/2019$47.00$0.075Put12850 (-100)0.638169 (+0.310139)-0.05698
2/22/2019$46.50$0.125Put000.783303-0.073455
2/22/2019$46.00$0.015Put554340.573555-0.014629
2/22/2019$45.50$0.020Put000.647002-0.017106
2/22/2019$45.00$0.025Put0211 (-1)0.720532 (+0.250794)-0.018952
2/22/2019$44.00$0.010Put0230.732222 (+0.230611)-0.008205
2/22/2019$43.00$0.000Put0240
2/22/2019$42.00$0.015Put010.987244 (+0.370055)-0.009583
2/22/2019$41.00$0.015Put01541.08627-0.008694
2/22/2019$40.00$0.015Put0151.18969-0.008006
2/22/2019$39.00$0.000Put000
2/22/2019$38.00$0.015Put001.3962-0.006634
2/22/2019$37.00$0.000Put000
2/22/2019$36.00$0.000Put000
2/22/2019$35.00$0.015Put001.74201-0.005487
2/22/2019$30.00$0.015Put002.37268 (+0.793958)-0.003885
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2019 by MarketBeat.com Staff

Featured Article: No Load Funds

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