Bristol-Myers Squibb Options Chain and Prices (NYSE:BMY) Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Bristol-Myers Squibb Co Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $58.79 +0.40 (+0.69 %) (As of 11/13/2019 04:00 PM ET) Add Compare Today's Range$57.90Now: $58.79▼$59.1850-Day Range$49.15MA: $53.35▼$58.4252-Week Range$42.48Now: $58.79▼$59.00Volume12.89 million shsAverage Volume15.04 million shsMarket Capitalization$95.79 billionP/E Ratio14.77Dividend Yield2.82%Beta0.71 ProfileAnalyst RatingsAdvanced ChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Bristol-Myers Squibb (NYSE:BMY) Options Chain Options Date: 1/21/2022 1/15/2021 6/19/2020 3/20/2020 1/17/2020 12/27/2019 12/20/2019 12/13/2019 12/6/2019 11/29/2019 11/22/2019 11/15/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta11/15/2019$66.00$0.015Call010.60405 (+0.065634)0.01361411/15/2019$65.00$0.020Call01,1080.564597 (+0.098262)0.01932211/15/2019$64.50$0.020Call000.527148 (+0.054501)0.01985211/15/2019$64.00$0.020Call000.492174 (+0.049702)0.02108511/15/2019$63.50$0.020Call000.456525 (+0.044759)0.02251611/15/2019$63.00$0.025Call000.435642 (+0.041325)0.02857111/15/2019$62.50$0.025Call000.397508 (+0.048967)0.03093511/15/2019$62.00$0.020Call02180.345044 (+0.029182)0.02875111/15/2019$61.50$0.025Call01750.318374 (+0.035979)0.0374911/15/2019$61.00$0.015Call84060.252973 (-0.005213)0.02926711/15/2019$60.50$0.035Call950 (+12)0.251303 (+0.029655)0.06139811/15/2019$60.00$0.060Call4435,229 (-10)0.234156 (+0.009547)0.10260811/15/2019$59.50$0.100Call56245 (+67)0.212863 (-0.000628)0.16803811/15/2019$59.00$0.190Call7741,350 (+171)0.200655 (-0.005099)0.28851911/15/2019$58.50$0.375Call4523,228 (+125)0.201323 (-0.003169)0.46433611/15/2019$58.00$0.660Call1981,385 (-450)0.206395 (-0.001002)0.64500711/15/2019$57.50$1.030Call4812,682 (-15)0.213475 (-0.002956)0.79032111/15/2019$57.00$1.465Call1823,421 (-11)0.2272 (+0.014176)0.88178711/15/2019$56.50$1.930Call151,327 (-29)0.240115 (-0.011218)0.93651611/15/2019$56.00$2.415Call5681,355 (-489)0.260036 (-0.005834)0.96311511/15/2019$55.50$2.910Call123,608 (-63)0.291016 (-0.009374)0.97382811/15/2019$55.00$3.400Call16016,700 (-656)0.2879930.98947211/15/2019$54.50$3.900Call106090.326364 (-0.046799)0.99055511/15/2019$54.00$4.400Call0497 (-1)0.364722 (-0.050901)0.99140911/15/2019$53.50$4.900Call01,100 (-2)0.4030830.99210911/15/2019$53.00$5.375Call22020111/15/2019$52.50$5.875Call9121,568 (-11)0111/15/2019$52.00$6.375Call02800111/15/2019$51.50$6.900Call030.557413 (+0.008876)0.9939911/15/2019$51.00$7.375Call030111/15/2019$50.50$7.850Call0110111/15/2019$50.00$8.400Call91,639 (-7)0.674966 (+0.674905)0.9948711/15/2019$49.50$8.875Call0011/15/2019$49.00$9.375Call969611/15/2019$48.50$9.900Call000.8050180.99506611/15/2019$48.00$10.400Call025 (-6)0.835306 (+0.016474)0.99568511/15/2019$47.50$10.925Call001.083830.98424911/15/2019$47.00$11.425Call0111.121170.9856111/15/2019$46.50$11.900Call000.9587210.9961411/15/2019$46.00$12.400Call041.009440.99600911/15/2019$45.50$12.900Call0111.051670.99614711/15/2019$45.00$13.375Call226311/15/2019$44.00$14.350Call0111/15/2019$43.00$15.400Call001.259980.99689211/15/2019$42.00$16.400Call001.350020.99705511/15/2019$41.00$17.425Call001.727740.99025811/15/2019$40.00$18.400Call0121.536490.9973311/15/2019$39.00$19.400Call001.63239 (-0.24528)0.99745811/15/2019$66.00$7.675Put000.772099-0.95882311/15/2019$65.00$6.650Put000.647537-0.96761911/15/2019$64.50$6.125Put1000.525-0.98236911/15/2019$64.00$5.650Put000.563843-0.96455511/15/2019$63.50$5.150Put000.525342-0.9611511/15/2019$63.00$4.625Put000.415625-0.97874311/15/2019$62.50$4.075Put0011/15/2019$62.00$3.575Put0011/15/2019$61.50$3.115Put000.267187-0.98630611/15/2019$61.00$2.600Put0011/15/2019$60.50$2.135Put000.239759-0.94922411/15/2019$60.00$1.670Put013 (+1)0.237307 (+0.047665)-0.89562111/15/2019$59.50$1.200Put0180.207258 (+0.005976)-0.84043411/15/2019$59.00$0.795Put196350.198993 (+0.013114)-0.71355311/15/2019$58.50$0.485Put5612 (+2)0.202343 (+0.01048)-0.53563711/15/2019$58.00$0.260Put281177 (-4)0.205243 (+0.011551)-0.35274311/15/2019$57.50$0.130Put112484 (+83)0.209958 (+0.011246)-0.20502611/15/2019$57.00$0.065Put44905 (+2)0.222431 (+0.016239)-0.11228311/15/2019$56.50$0.055Put11,067 (+23)0.265751 (+0.03808)-0.08245111/15/2019$56.00$0.025Put11,207 (+20)0.269306 (+0.011491)-0.04100411/15/2019$55.50$0.020Put0554 (-8)0.308068 (+0.060827)-0.03041211/15/2019$55.00$0.035Put1711,231 (-11)0.385638 (+0.071788)-0.04072111/15/2019$54.50$0.010Put15360.360012 (+0.052601)-0.01534511/15/2019$54.00$0.025Put44270.455543 (+0.054475)-0.02592811/15/2019$53.50$0.020Put42820.478815 (+0.060576)-0.01989911/15/2019$53.00$0.020Put02600.527946 (+0.086253)-0.0193811/15/2019$52.50$0.015Put019,4790.547679 (+0.068394)-0.01364711/15/2019$52.00$0.020Put03420.613143 (+0.114439)-0.01625511/15/2019$51.50$0.020Put02120.659864 (+0.123748)-0.01551111/15/2019$51.00$0.015Put02800.682922 (+0.109692)-0.01135711/15/2019$50.50$0.015Put0830.727121 (+0.112558)-0.0108211/15/2019$50.00$0.010Put31,6930.726188 (+0.118232)-0.00769511/15/2019$49.50$0.015Put01150.809228 (+0.116333)-0.00972511/15/2019$49.00$0.015Put07210.858582 (+0.227746)-0.00964911/15/2019$48.50$0.015Put02100.900404 (+0.130852)-0.00918211/15/2019$48.00$0.015Put01,6130.936278 (+0.13862)-0.00844811/15/2019$47.50$0.015Put070.977828 (+0.146423)-0.00801111/15/2019$47.00$0.015Put0721.03232 (+0.158935)-0.00815211/15/2019$46.50$0.015Put051.07404 (+0.168632)-0.00772411/15/2019$46.00$0.015Put01281.11563 (+0.164062)-0.00730311/15/2019$45.50$0.015Put0201.16433 (+0.175131)-0.00716511/15/2019$45.00$0.015Put03,3481.2119 (+0.297252)-0.00697311/15/2019$44.00$0.015Put0851.30413 (+0.186902)-0.00646911/15/2019$43.00$0.015Put0431.3962 (+0.211241)-0.0059511/15/2019$42.00$0.015Put02071.49124 (+0.21805)-0.0055111/15/2019$41.00$0.015Put02071.58934 (+0.225084)-0.00513511/15/2019$40.00$0.015Put091.70025 (+0.256497)-0.0050611/15/2019$39.00$0.015Put011.78877 (+0.24625)-0.004389End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 11/13/2019 by MarketBeat.com StaffFeatured Article: Understanding Market Liquidity
