S&P 500   3,094.04 (+0.07%)
DOW   27,783.59 (+0.33%)
QQQ   201.59 (+0.02%)
BABA   182.48 (-2.40%)
T   39.16 (-0.03%)
F   8.81 (-2.54%)
ACB   3.55 (-0.56%)
PRI   128.60 (-1.04%)
BAC   32.79 (-0.91%)
S&P 500   3,094.04 (+0.07%)
DOW   27,783.59 (+0.33%)
QQQ   201.59 (+0.02%)
BABA   182.48 (-2.40%)
T   39.16 (-0.03%)
F   8.81 (-2.54%)
ACB   3.55 (-0.56%)
PRI   128.60 (-1.04%)
BAC   32.79 (-0.91%)
S&P 500   3,094.04 (+0.07%)
DOW   27,783.59 (+0.33%)
QQQ   201.59 (+0.02%)
BABA   182.48 (-2.40%)
T   39.16 (-0.03%)
F   8.81 (-2.54%)
ACB   3.55 (-0.56%)
PRI   128.60 (-1.04%)
BAC   32.79 (-0.91%)
S&P 500   3,094.04 (+0.07%)
DOW   27,783.59 (+0.33%)
QQQ   201.59 (+0.02%)
BABA   182.48 (-2.40%)
T   39.16 (-0.03%)
F   8.81 (-2.54%)
ACB   3.55 (-0.56%)
PRI   128.60 (-1.04%)
BAC   32.79 (-0.91%)
Log in

Bristol-Myers Squibb Options Chain and Prices (NYSE:BMY)

$58.79
+0.40 (+0.69 %)
(As of 11/13/2019 04:00 PM ET)
Today's Range
$57.90
Now: $58.79
$59.18
50-Day Range
$49.15
MA: $53.35
$58.42
52-Week Range
$42.48
Now: $58.79
$59.00
Volume12.89 million shs
Average Volume15.04 million shs
Market Capitalization$95.79 billion
P/E Ratio14.77
Dividend Yield2.82%
Beta0.71

Options Chain

Bristol-Myers Squibb (NYSE:BMY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$66.00$0.015Call010.60405 (+0.065634)0.013614
11/15/2019$65.00$0.020Call01,1080.564597 (+0.098262)0.019322
11/15/2019$64.50$0.020Call000.527148 (+0.054501)0.019852
11/15/2019$64.00$0.020Call000.492174 (+0.049702)0.021085
11/15/2019$63.50$0.020Call000.456525 (+0.044759)0.022516
11/15/2019$63.00$0.025Call000.435642 (+0.041325)0.028571
11/15/2019$62.50$0.025Call000.397508 (+0.048967)0.030935
11/15/2019$62.00$0.020Call02180.345044 (+0.029182)0.028751
11/15/2019$61.50$0.025Call01750.318374 (+0.035979)0.03749
11/15/2019$61.00$0.015Call84060.252973 (-0.005213)0.029267
11/15/2019$60.50$0.035Call950 (+12)0.251303 (+0.029655)0.061398
11/15/2019$60.00$0.060Call4435,229 (-10)0.234156 (+0.009547)0.102608
11/15/2019$59.50$0.100Call56245 (+67)0.212863 (-0.000628)0.168038
11/15/2019$59.00$0.190Call7741,350 (+171)0.200655 (-0.005099)0.288519
11/15/2019$58.50$0.375Call4523,228 (+125)0.201323 (-0.003169)0.464336
11/15/2019$58.00$0.660Call1981,385 (-450)0.206395 (-0.001002)0.645007
11/15/2019$57.50$1.030Call4812,682 (-15)0.213475 (-0.002956)0.790321
11/15/2019$57.00$1.465Call1823,421 (-11)0.2272 (+0.014176)0.881787
11/15/2019$56.50$1.930Call151,327 (-29)0.240115 (-0.011218)0.936516
11/15/2019$56.00$2.415Call5681,355 (-489)0.260036 (-0.005834)0.963115
11/15/2019$55.50$2.910Call123,608 (-63)0.291016 (-0.009374)0.973828
11/15/2019$55.00$3.400Call16016,700 (-656)0.2879930.989472
11/15/2019$54.50$3.900Call106090.326364 (-0.046799)0.990555
11/15/2019$54.00$4.400Call0497 (-1)0.364722 (-0.050901)0.991409
11/15/2019$53.50$4.900Call01,100 (-2)0.4030830.992109
11/15/2019$53.00$5.375Call220201
11/15/2019$52.50$5.875Call9121,568 (-11)01
11/15/2019$52.00$6.375Call028001
11/15/2019$51.50$6.900Call030.557413 (+0.008876)0.99399
11/15/2019$51.00$7.375Call0301
11/15/2019$50.50$7.850Call01101
11/15/2019$50.00$8.400Call91,639 (-7)0.674966 (+0.674905)0.99487
11/15/2019$49.50$8.875Call00
11/15/2019$49.00$9.375Call9696
11/15/2019$48.50$9.900Call000.8050180.995066
11/15/2019$48.00$10.400Call025 (-6)0.835306 (+0.016474)0.995685
11/15/2019$47.50$10.925Call001.083830.984249
11/15/2019$47.00$11.425Call0111.121170.98561
11/15/2019$46.50$11.900Call000.9587210.99614
11/15/2019$46.00$12.400Call041.009440.996009
11/15/2019$45.50$12.900Call0111.051670.996147
11/15/2019$45.00$13.375Call2263
11/15/2019$44.00$14.350Call01
11/15/2019$43.00$15.400Call001.259980.996892
11/15/2019$42.00$16.400Call001.350020.997055
11/15/2019$41.00$17.425Call001.727740.990258
11/15/2019$40.00$18.400Call0121.536490.99733
11/15/2019$39.00$19.400Call001.63239 (-0.24528)0.997458
11/15/2019$66.00$7.675Put000.772099-0.958823
11/15/2019$65.00$6.650Put000.647537-0.967619
11/15/2019$64.50$6.125Put1000.525-0.982369
11/15/2019$64.00$5.650Put000.563843-0.964555
11/15/2019$63.50$5.150Put000.525342-0.96115
11/15/2019$63.00$4.625Put000.415625-0.978743
11/15/2019$62.50$4.075Put00
11/15/2019$62.00$3.575Put00
11/15/2019$61.50$3.115Put000.267187-0.986306
11/15/2019$61.00$2.600Put00
11/15/2019$60.50$2.135Put000.239759-0.949224
11/15/2019$60.00$1.670Put013 (+1)0.237307 (+0.047665)-0.895621
11/15/2019$59.50$1.200Put0180.207258 (+0.005976)-0.840434
11/15/2019$59.00$0.795Put196350.198993 (+0.013114)-0.713553
11/15/2019$58.50$0.485Put5612 (+2)0.202343 (+0.01048)-0.535637
11/15/2019$58.00$0.260Put281177 (-4)0.205243 (+0.011551)-0.352743
11/15/2019$57.50$0.130Put112484 (+83)0.209958 (+0.011246)-0.205026
11/15/2019$57.00$0.065Put44905 (+2)0.222431 (+0.016239)-0.112283
11/15/2019$56.50$0.055Put11,067 (+23)0.265751 (+0.03808)-0.082451
11/15/2019$56.00$0.025Put11,207 (+20)0.269306 (+0.011491)-0.041004
11/15/2019$55.50$0.020Put0554 (-8)0.308068 (+0.060827)-0.030412
11/15/2019$55.00$0.035Put1711,231 (-11)0.385638 (+0.071788)-0.040721
11/15/2019$54.50$0.010Put15360.360012 (+0.052601)-0.015345
11/15/2019$54.00$0.025Put44270.455543 (+0.054475)-0.025928
11/15/2019$53.50$0.020Put42820.478815 (+0.060576)-0.019899
11/15/2019$53.00$0.020Put02600.527946 (+0.086253)-0.01938
11/15/2019$52.50$0.015Put019,4790.547679 (+0.068394)-0.013647
11/15/2019$52.00$0.020Put03420.613143 (+0.114439)-0.016255
11/15/2019$51.50$0.020Put02120.659864 (+0.123748)-0.015511
11/15/2019$51.00$0.015Put02800.682922 (+0.109692)-0.011357
11/15/2019$50.50$0.015Put0830.727121 (+0.112558)-0.01082
11/15/2019$50.00$0.010Put31,6930.726188 (+0.118232)-0.007695
11/15/2019$49.50$0.015Put01150.809228 (+0.116333)-0.009725
11/15/2019$49.00$0.015Put07210.858582 (+0.227746)-0.009649
11/15/2019$48.50$0.015Put02100.900404 (+0.130852)-0.009182
11/15/2019$48.00$0.015Put01,6130.936278 (+0.13862)-0.008448
11/15/2019$47.50$0.015Put070.977828 (+0.146423)-0.008011
11/15/2019$47.00$0.015Put0721.03232 (+0.158935)-0.008152
11/15/2019$46.50$0.015Put051.07404 (+0.168632)-0.007724
11/15/2019$46.00$0.015Put01281.11563 (+0.164062)-0.007303
11/15/2019$45.50$0.015Put0201.16433 (+0.175131)-0.007165
11/15/2019$45.00$0.015Put03,3481.2119 (+0.297252)-0.006973
11/15/2019$44.00$0.015Put0851.30413 (+0.186902)-0.006469
11/15/2019$43.00$0.015Put0431.3962 (+0.211241)-0.00595
11/15/2019$42.00$0.015Put02071.49124 (+0.21805)-0.00551
11/15/2019$41.00$0.015Put02071.58934 (+0.225084)-0.005135
11/15/2019$40.00$0.015Put091.70025 (+0.256497)-0.00506
11/15/2019$39.00$0.015Put011.78877 (+0.24625)-0.004389
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/13/2019 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