Log in

NYSE:BMYBristol-Myers Squibb Options Chain and Prices

$59.10
+0.44 (+0.75 %)
(As of 08/3/2020 04:00 PM ET)
Add
Compare
Today's Range
$58.95
Now: $59.10
$59.64
50-Day Range
$55.10
MA: $58.32
$60.39
52-Week Range
$44.90
Now: $59.10
$68.34
Volume10.34 million shs
Average Volume15.30 million shs
Market Capitalization$133.72 billion
P/E Ratio72.96
Dividend Yield3.07%
Beta0.72

Options Chain

Bristol-Myers Squibb (NYSE:BMY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$70.00$0.015Call894034239
(+2)
0.690187
(+0.048072)
0.01054210
8/7/2020$67.00$0.045Call76103550
(+0)
0.628617
(+0.024568)
0.03049916
8/7/2020$66.00$0.085Call25853821962
(-42)
0.637419
(+0.063919)
0.0524751
8/7/2020$65.00$0.165Call298196773116
(+11)
0.659971
(+0.077751)
0.08969163
8/7/2020$64.00$0.270Call9851841984061
(+401)
0.665771
(+0.103642)
0.13395287
8/7/2020$63.00$0.445Call1,0141314115172
(+148)
0.684114
(+0.113258)
0.195887175
8/7/2020$62.00$0.655Call843472816282
(+501)
0.68532
(+0.116573)
0.263777228
8/7/2020$61.00$0.980Call9702323872362
(+218)
0.705993
(+0.124148)
0.347862198
8/7/2020$60.00$1.345Call1,3995274635679
(-565)
0.707173
(+0.120977)
0.433667297
8/7/2020$59.00$1.845Call1,3196941481921
(+122)
0.727778
(+0.152341)
0.524087218
8/7/2020$58.00$2.435Call723683379
(+625)
0.74962
(+0.159408)
0.60977834
8/7/2020$57.00$3.225Call26302051
(+4)
0.826118
(+0.183047)
0.6778417
8/7/2020$56.00$3.850Call000225
(+9)
0.796519
(+0.148633)
0.7542540
8/7/2020$55.00$4.700Call10001060
(+0)
0.849289
(+0.147255)
0.8032293
8/7/2020$54.00$5.450Call00063
(+7)
0.807992
(+0.099165)
0.8663540
8/7/2020$53.00$6.400Call330147
(+0)
0.880111
(+0.178352)
0.8903771
8/7/2020$52.00$7.375Call1002
(+1)
0.966443
(+0.222323)
0.9058631
8/7/2020$51.00$8.150Call1011
(+0)
0.747889
(+0.11237)
0.9726961
8/7/2020$50.00$9.125Call352015137
(-3)
0.746773
(+0.00956)
0.9852996
8/7/2020$45.00$14.200Call1101
(+0)
1.41848
(+0.514651)
0.9719241
8/7/2020$40.00$19.175Call00025
(+0)
1.843690.9829560
8/7/2020$35.00$24.225Call0000
(+0)
2.591160.9806320
8/7/2020$30.00$29.175Call1000
(+0)
3.047490.988841
8/7/2020$70.00$11.125Put0000
(+0)
1.10879
(+0.201304)
-0.9236950
8/7/2020$67.00$8.100Put0004
(+4)
0.853411
(+0.089333)
-0.9153610
8/7/2020$66.00$7.150Put0000
(+0)
0.815558
(+0.127385)
-0.8948770
8/7/2020$65.00$5.150Put0001
(+0)
0
8/7/2020$64.00$5.225Put0002
(+2)
0.711079
(+0.120977)
-0.8524410
8/7/2020$63.00$4.325Put40485
(+70)
0.668892
(+0.065509)
-0.8097061
8/7/2020$62.00$3.550Put00096
(+54)
0.682954
(+0.090508)
-0.7384920
8/7/2020$61.00$2.925Put22091555
(+75)
0.726704
(+0.135821)
-0.6480316
8/7/2020$60.00$2.320Put6312241893
(+50)
0.73191
(+0.127639)
-0.56284822
8/7/2020$59.00$1.795Put23186553299
(+404)
0.751707
(+0.160033)
-0.47584753
8/7/2020$58.00$1.315Put380136473621
(-197)
0.736863
(+0.13347)
-0.38865353
8/7/2020$57.00$0.985Put1,9526085533916
(-613)
0.760301
(+0.125658)
-0.310328126
8/7/2020$56.00$0.775Put40766331377
(+127)
0.806394
(+0.15222)
-0.24739384
8/7/2020$55.00$0.570Put51287715524
(+1893)
0.829892
(+0.13934)
-0.191268100
8/7/2020$54.00$0.405Put3253785454
(+74)
0.847801
(+0.143627)
-0.14298959
8/7/2020$53.00$0.295Put1291182258
(+76)
0.877488
(+0.119858)
-0.10773627
8/7/2020$52.00$0.220Put1702038254
(+79)
0.908738
(+0.106577)
-0.08095531
8/7/2020$51.00$0.170Put128479552
(+85)
0.9677
(+0.153821)
-0.06259318
8/7/2020$50.00$0.110Put9615361241847
(+857)
0.962347
(+0.133297)
-0.04286973
8/7/2020$45.00$0.010Put1061311516
(+45)
1.0394
(-0.06519)
-0.0044358
8/7/2020$40.00$0.005Put0001185
(+1)
1.35435
(+0.262256)
-0.0020030
8/7/2020$35.00$0.005Put0001900
(+0)
1.78356
(+0.462763)
-0.0015460
8/7/2020$30.00$0.005Put0001
(+0)
2.24515
(+0.569554)
-0.0009890
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/4/2020 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.