NYSE:BMY - Bristol-Myers Squibb Options Chain

Get Started

$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

Bristol-Myers Squibb (NYSE:BMY) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
2/22/2019	$66.00	$0.020	Call	0	30 (+5)	1.17958 (+0.051113)	0.010996
2/22/2019	$65.00	$0.025	Call	1	495	1.17795 (+0.362413)	0.015743
2/22/2019	$64.00	$0.020	Call	0	0	1.05423	0.012131
2/22/2019	$63.00	$0.020	Call	0	0	0.989244	0.012826
2/22/2019	$62.00	$0.020	Call	3	0	0.922574	0.013634
2/22/2019	$61.00	$0.030	Call	0	0	0.904568	0.019941
2/22/2019	$60.00	$0.030	Call	2	285	0.831011 (+0.02612)	0.021463
2/22/2019	$59.50	$0.025	Call	0	35	0.775859	0.019961
2/22/2019	$59.00	$0.045	Call	0	14	0.815416	0.033088
2/22/2019	$58.50	$0.000	Call	20	0	0.822473	0
2/22/2019	$58.00	$0.000	Call	11	148 (-1)	0.772946 (+0.340406)	0
2/22/2019	$57.50	$0.000	Call	2	2 (+2)	0.723388 (+0.15874)	0
2/22/2019	$57.00	$0.035	Call	2	162 (+6)	0.611017 (+0.04183)	0.032092
2/22/2019	$56.50	$0.075	Call	10	119 (+119)	0.657575 (+0.174879)	0.058442
2/22/2019	$56.00	$0.060	Call	25	325 (+226)	0.58151 (+0.118658)	0.0535
2/22/2019	$55.50	$0.070	Call	74	279 (+279)	0.551416 (+0.107181)	0.063855
2/22/2019	$55.00	$0.000	Call	58	364 (+35)	0.551075 (+0.005395)	0
2/22/2019	$54.50	$0.090	Call	10	165 (+106)	0.477379 (+0.090463)	0.089064
2/22/2019	$54.00	$0.100	Call	68	508 (+31)	0.433592 (+0.076134)	0.105243
2/22/2019	$53.50	$0.000	Call	238	313 (+154)	0.490264 (+0.006545)	0
2/22/2019	$53.00	$0.300	Call	47	1,283 (+537)	0.47046 (+0.019609)	0.238035
2/22/2019	$52.50	$0.340	Call	3,020	1,815 (+1770)	0.414833 (-0.213449)	0.287214
2/22/2019	$52.00	$0.520	Call	240	1,201 (+518)	0.426433 (-0.001783)	0.382965
2/22/2019	$51.50	$0.625	Call	521	401 (+299)	0.370805 (+0.051624)	0.475929
2/22/2019	$51.00	$0.900	Call	247	773 (+87)	0.379052 (-0.077267)	0.589236
2/22/2019	$50.50	$1.170	Call	7	175 (+18)	0.351026 (-0.063038)	0.709024
2/22/2019	$50.00	$1.575	Call	97	1,137 (-46)	0.374282 (-0.052826)	0.791493
2/22/2019	$49.50	$1.960	Call	10	21 (+5)	0.347392	0.883177
2/22/2019	$49.00	$2.430	Call	0	293 (+20)	0.374234 (-0.204737)	0.920312
2/22/2019	$48.50	$2.940	Call	0	3	0.4506 (-0.256135)	0.923079
2/22/2019	$48.00	$3.450	Call	40	190 (+1)	0.527691 (-0.365378)	0.925186
2/22/2019	$47.50	$3.900	Call	13	0	0.488607 (-0.134721)	0.963177
2/22/2019	$47.00	$4.575	Call	0	27	0.822418 (-0.0294)	0.890426
2/22/2019	$46.50	$5.050	Call	0	0	0.862435 (+0.288377)	0.905259
2/22/2019	$46.00	$5.300	Call	0	12	0	1
2/22/2019	$45.50	$5.925	Call	0	0	0.777431 (+0.091429)	0.960447
2/22/2019	$45.00	$6.350	Call	25	2	0	1
2/22/2019	$44.00	$7.175	Call	0	0	0	1
2/22/2019	$43.00	$9.050	Call	0	0	1.95148 (+0.895368)	0.862882
2/22/2019	$42.00	$10.175	Call	0	0	2.25309 (+1.16746)	0.861637
2/22/2019	$41.00	$10.825	Call	0	0	2.04391 (+0.834322)	0.904756
2/22/2019	$40.00	$12.225	Call	0	0	2.67659 (+1.01654)	0.875345
2/22/2019	$39.00	$12.725	Call	0	0	2.23167 (+0.641657)	0.928195
2/22/2019	$38.00	$13.425	Call	0	0	1.67938 (-0.137421)	0.980097
2/22/2019	$37.00	$14.800	Call	0	0	2.68731 (+1.29008)	0.929002
2/22/2019	$36.00	$16.200	Call	0	0	3.45101 (+1.74562)	0.901925
2/22/2019	$35.00	$17.150	Call	0	0	3.56897 (+1.17804)	0.911083
2/22/2019	$30.00	$22.200	Call	0	0	4.72201 (+1.95709)	0.929257
2/22/2019	$66.00	$14.300	Put	0	0
2/22/2019	$65.00	$13.675	Put	0	0	1.23339	-0.981631
2/22/2019	$64.00	$12.825	Put	0	0	1.53125	-0.936652
2/22/2019	$63.00	$12.500	Put	0	0	2.17467 (+0.978536)	-0.827877
2/22/2019	$62.00	$11.525	Put	0	11	2.07791 (+1.18428)	-0.818229
2/22/2019	$61.00	$9.775	Put	0	0	1.18708 (+0.44274)	-0.940103
2/22/2019	$60.00	$8.900	Put	0	0	1.2724 (+0.551957)	-0.90259
2/22/2019	$59.50	$9.050	Put	0	0	1.79943 (+1.10975)	-0.793596
2/22/2019	$59.00	$7.775	Put	0	0	1.0137 (+0.449206)	-0.931272
2/22/2019	$58.50	$7.125	Put	0	0		0
2/22/2019	$58.00	$7.025	Put	0	0	1.20859 (+0.669203)	-0.858202
2/22/2019	$57.50	$6.400	Put	0	0	1.01175 (+0.068461)	-0.882719
2/22/2019	$57.00	$5.625	Put	0	0		0
2/22/2019	$56.50	$5.350	Put	0	0	0.84631 (-0.058064)	-0.88643
2/22/2019	$56.00	$4.800	Put	0	1	0.734853 (+0.080959)	-0.897596
2/22/2019	$55.50	$4.200	Put	0	0	0.544702 (-0.302584)	-0.940712
2/22/2019	$55.00	$3.950	Put	2	2	0.762302 (+0.169682)	-0.831143
2/22/2019	$54.50	$3.325	Put	0	0	0.595809 (-0.228568)	-0.862287
2/22/2019	$54.00	$2.860	Put	0	4	0.554895 (-0.162025)	-0.835007
2/22/2019	$53.50	$2.400	Put	0	0	0.517712 (-0.234871)	-0.801019
2/22/2019	$53.00	$1.850	Put	0	3	0.408236 (-0.052994)	-0.796833
2/22/2019	$52.50	$1.460	Put	0	0	0.403422 (-0.280855)	-0.719043
2/22/2019	$52.00	$1.180	Put	25	173 (+15)	0.441048 (+0.035161)	-0.614061
2/22/2019	$51.50	$0.805	Put	41	258 (+143)	0.394432 (-0.10848)	-0.521936
2/22/2019	$51.00	$0.530	Put	472	1,385 (+703)	0.373671 (-0.019716)	-0.410026
2/22/2019	$50.50	$0.305	Put	235	602 (+520)	0.348957 (-0.066143)	-0.290497
2/22/2019	$50.00	$0.110	Put	1,615	559 (+96)	0.294174 (-0.059487)	-0.151915
2/22/2019	$49.50	$0.055	Put	276	551 (+1)	0.300961 (-0.090507)	-0.084409
2/22/2019	$49.00	$0.040	Put	89	815 (+8)	0.339296 (-0.197212)	-0.058735
2/22/2019	$48.50	$0.010	Put	213	223 (+5)	0.307517 (+0.034455)	-0.018173
2/22/2019	$48.00	$0.015	Put	104	587	0.376796 (-0.099434)	-0.021717
2/22/2019	$47.50	$0.025	Put	0	33 (+2)	0.470313 (+0.162149)	-0.028776
2/22/2019	$47.00	$0.075	Put	12	850 (-100)	0.638169 (+0.310139)	-0.05698
2/22/2019	$46.50	$0.125	Put	0	0	0.783303	-0.073455
2/22/2019	$46.00	$0.015	Put	55	434	0.573555	-0.014629
2/22/2019	$45.50	$0.020	Put	0	0	0.647002	-0.017106
2/22/2019	$45.00	$0.025	Put	0	211 (-1)	0.720532 (+0.250794)	-0.018952
2/22/2019	$44.00	$0.010	Put	0	23	0.732222 (+0.230611)	-0.008205
2/22/2019	$43.00	$0.000	Put	0	24		0
2/22/2019	$42.00	$0.015	Put	0	1	0.987244 (+0.370055)	-0.009583
2/22/2019	$41.00	$0.015	Put	0	154	1.08627	-0.008694
2/22/2019	$40.00	$0.015	Put	0	15	1.18969	-0.008006
2/22/2019	$39.00	$0.000	Put	0	0		0
2/22/2019	$38.00	$0.015	Put	0	0	1.3962	-0.006634
2/22/2019	$37.00	$0.000	Put	0	0		0
2/22/2019	$36.00	$0.000	Put	0	0		0
2/22/2019	$35.00	$0.015	Put	0	0	1.74201	-0.005487
2/22/2019	$30.00	$0.015	Put	0	0	2.37268 (+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