NYSE:BMY

Bristol-Myers Squibb Options Chain & Prices

$76.84

-0.16 (-0.21%)

(As of 07/1/2022 12:00 AM ET)

Add

Compare

Today's Range: $75.77
▼
$76.98
50-Day Range: $72.62
▼
$79.98
52-Week Range: $53.22
▼
$80.59

Volume: 10.88 million shs
Average Volume: 14.75 million shs
Market Capitalization: $163.60 billion

P/E Ratio: 27.25
Dividend Yield: 2.81%
Price Target: $74.27

BMY Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/8/2022	$115.00	$0.010	Call	0	0	0	81 (+0)	1.04188 (+0.07039)	0.003307	0
7/8/2022	$110.00	$0.033	Call	0	0	0	0 (+0)	1.06637 (+0.190941)	0.009467	0
7/8/2022	$105.00	$0.095	Call	0	0	0	0 (+0)	1.092 (+0.317906)	0.023866	0
7/8/2022	$100.00	$0.094	Call	0	0	0	0 (+0)	0.946303 (+0.280614)	0.026668	0
7/8/2022	$95.00	$0.094	Call	0	0	0	6 (+0)	0.791759 (+0.24239)	0.030902	0
7/8/2022	$91.00	$0.015	Call	0	0	0	0 (+0)	0.505938 (+0.056433)	0.008958	0
7/8/2022	$90.00	$0.025	Call	0	0	0	6 (+0)	0.51035 (+0.086914)	0.014015	0
7/8/2022	$89.00	$0.015	Call	0	0	0	0 (+0)	0.447629 (-0.128353)	0.009973	0
7/8/2022	$88.00	$0.015	Call	0	0	0	0 (+0)	0.4176 (-0.12695)	0.010599	0
7/8/2022	$87.00	$0.015	Call	0	0	0	0 (+0)	0.386935 (-0.053266)	0.01133	0

7/8/2022	$86.00	$0.015	Call	0	0	0	0 (+0)	0.355587 (-0.078467)	0.012199	0
7/8/2022	$85.00	$0.015	Call	0	0	0	62 (+0)	0.323501 (-0.104295)	0.013251	0
7/8/2022	$84.00	$0.015	Call	0	0	0	0 (+0)	0.290587 (-0.049372)	0.014548	0
7/8/2022	$83.00	$0.015	Call	12	10	0	85 (+0)	0.258447 (-0.048359)	0.016184	2
7/8/2022	$82.00	$0.015	Call	1	1	0	70 (+0)	0.221955 (-0.139411)	0.018415	1
7/8/2022	$81.00	$0.015	Call	33	21	3	654 (+0)	0.185844 (-0.081495)	0.021465	8
7/8/2022	$80.00	$0.045	Call	57	20	28	205 (+4)	0.182549 (-0.027696)	0.056333	16
7/8/2022	$79.00	$0.120	Call	106	72	17	212 (-19)	0.177756 (-0.029069)	0.129871	23
7/8/2022	$78.00	$0.319	Call	199	111	31	276 (+42)	0.180462 (-0.030834)	0.274929	32
7/8/2022	$77.50	$0.497	Call	22	3	0	34 (+25)	0.187237 (-0.02886)	0.368888	11
7/8/2022	$77.00	$0.710	Call	175	57	29	4977 (+82)	0.188419 (-0.028007)	0.467615	26
7/8/2022	$76.00	$1.285	Call	55	40	0	3 (+1)	0.195147 (-0.037285)	0.654245	14
7/8/2022	$75.00	$2.063	Call	15	15	0	8 (+8)	0.209028 (-0.03445)	0.796976	2
7/8/2022	$74.00	$2.977	Call	116	0	0	2 (+0)	0.229801 (-0.040878)	0.882779	13
7/8/2022	$73.00	$3.898	Call	0	0	0	32 (+32)	0.255858 (-0.019372)	0.925305	0
7/8/2022	$72.50	$4.382	Call	0	0	0	30 (+0)	0.270804 (-0.013762)	0.938949	0
7/8/2022	$72.00	$4.872	Call	0	0	0	1 (+1)	0.287472 (-0.008956)	0.948573	0
7/8/2022	$71.00	$5.891	Call	0	0	0	0 (+0)	0.327329 (+0.008101)	0.960138	0
7/8/2022	$70.00	$6.881	Call	0	0	0	0 (+0)	0.361982 (+0.020502)	0.969252	0
7/8/2022	$69.00	$7.870	Call	0	0	0	0 (+0)	0.39196 (+0.022541)	0.976909	0
7/8/2022	$68.00	$8.825	Call	0	0	0	0 (+0)	0.425222 (-0.00291)	0.981191	0
7/8/2022	$67.00	$9.835	Call	0	0	0	0 (+0)	0.469939 (+0.038071)	0.982783	0
7/8/2022	$66.00	$10.859	Call	0	0	0	0 (+0)	0.502471 (+0.006651)	0.98616	0
7/8/2022	$65.00	$11.854	Call	0	0	0	0 (+0)	0.530347 (-0.114144)	0.989141	0
7/8/2022	$60.00	$16.811	Call	0	0	0	0 (+0)	0.683438 (-0.224556)	0.995695	0
7/8/2022	$55.00	$21.835	Call	0	0	0	0 (+0)	0.851879 (-0.103558)	0.997799	0
7/8/2022	$50.00	$26.792	Call	0	0	0	0 (+0)	1.07349 (+0.066092)	0.998208	0
7/8/2022	$45.00	$31.831	Call	0	0	0	0 (+0)	1.31861 (+0.082985)	0.998553	0
7/8/2022	$40.00	$36.800	Call	0	0	0	0 (+0)	1.58878 (+0.099667)	0.998839	0
7/8/2022	$115.00	$38.177	Put	0	0	0	0 (+0)	1.04064 (+0.069123)	-0.997898	0
7/8/2022	$110.00	$33.196	Put	0	0	0	0 (+0)	1.06496 (+0.189209)	-0.991417	0
7/8/2022	$105.00	$28.285	Put	0	0	0	0 (+0)	1.09158 (+0.317458)	-0.976748	0
7/8/2022	$100.00	$23.286	Put	0	0	0	0 (+0)	0.948784 (+0.283073)	-0.973823	0
7/8/2022	$95.00	$18.298	Put	0	0	0	0 (+0)	0.794762 (+0.245373)	-0.969599	0
7/8/2022	$91.00	$14.212	Put	0	0	0	0 (+0)	0.506933 (+0.05741)	-0.992592	0
7/8/2022	$90.00	$13.221	Put	0	0	0	0 (+0)	0.509983 (+0.086529)	-0.987322	0
7/8/2022	$89.00	$12.212	Put	0	0	0	0 (+0)	0.44862 (-0.127362)	-0.991716	0
7/8/2022	$88.00	$11.223	Put	0	0	0	0 (+0)	0.418976 (-0.125574)	-0.991185	0
7/8/2022	$87.00	$10.183	Put	0	0	0	0 (+0)	0.386935 (-0.053278)	-0.990519	0
7/8/2022	$86.00	$9.212	Put	0	0	0	0 (+0)	0.356651 (-0.077403)	-0.989795	0
7/8/2022	$85.00	$8.212	Put	0	0	0	0 (+0)	0.32453 (-0.103266)	-0.988909	0
7/8/2022	$84.00	$7.183	Put	0	0	0	0 (+0)	0.290587 (-0.049378)	-0.987766	0
7/8/2022	$83.00	$6.183	Put	0	0	0	6 (+0)	0.256993 (-0.049813)	-0.986282	0
7/8/2022	$82.00	$5.212	Put	0	0	0	0 (+0)	0.223035 (-0.138331)	-0.984576	0
7/8/2022	$81.00	$4.223	Put	1	0	0	6 (+1)	0.187419 (-0.079926)	-0.982053	1
7/8/2022	$80.00	$3.251	Put	2	0	0	62 (-1)	0.183051 (-0.027214)	-0.946321	2
7/8/2022	$79.00	$2.313	Put	3	0	2	21 (+2)	0.177136 (-0.029462)	-0.871546	3
7/8/2022	$78.00	$1.483	Put	39	0	2	609 (-3)	0.178666 (-0.033778)	-0.722977	19
7/8/2022	$77.50	$1.165	Put	83	42	1	155 (+4)	0.184881 (-0.029903)	-0.625782	10
7/8/2022	$77.00	$0.880	Put	74	55	4	4850 (-278)	0.187048 (-0.029028)	-0.527228	19
7/8/2022	$76.00	$0.485	Put	542	24	241	370 (+79)	0.195643 (-0.036789)	-0.344271	56
7/8/2022	$75.00	$0.254	Put	2,543	1,525	360	153 (-17)	0.210837 (-0.032887)	-0.201174	117
7/8/2022	$74.00	$0.140	Put	80	15	28	108 (+13)	0.227605 (-0.043077)	-0.118101	20
7/8/2022	$73.00	$0.090	Put	53	38	5	92 (+31)	0.255275 (-0.022526)	-0.074585	11
7/8/2022	$72.50	$0.075	Put	2	2	0	25 (+25)	0.2722 (-0.012377)	-0.060541	2
7/8/2022	$72.00	$0.065	Put	103	59	36	82 (+14)	0.288809 (-0.007629)	-0.05097	14
7/8/2022	$71.00	$0.055	Put	43	0	18	114 (-2)	0.325606 (+0.005957)	-0.039846	8
7/8/2022	$70.00	$0.045	Put	1	0	1	69 (+0)	0.361982 (+0.020502)	-0.030514	1
7/8/2022	$69.00	$0.035	Put	0	0	0	87 (+0)	0.39196 (+0.022169)	-0.022851	0
7/8/2022	$68.00	$0.030	Put	0	0	0	6 (+0)	0.426778 (-0.00136)	-0.018499	0
7/8/2022	$67.00	$0.030	Put	4	0	4	10 (+0)	0.471033 (+0.039162)	-0.016929	1
7/8/2022	$66.00	$0.025	Put	2	2	0	8 (+0)	0.502462 (+0.006264)	-0.013596	1
7/8/2022	$65.00	$0.020	Put	6	3	3	58 (+0)	0.530347 (-0.114513)	-0.010618	2
7/8/2022	$60.00	$0.009	Put	0	0	0	23 (+0)	0.684406 (-0.223586)	-0.004057	0
7/8/2022	$55.00	$0.005	Put	0	0	0	2 (+0)	0.851879 (-0.103892)	-0.001958	0
7/8/2022	$50.00	$0.005	Put	0	0	0	1 (+0)	1.07349 (+0.066092)	-0.001572	0
7/8/2022	$45.00	$0.005	Put	0	0	0	326 (+0)	1.31745 (+0.081847)	-0.001291	0
7/8/2022	$40.00	$0.005	Put	0	0	0	0 (+0)	1.58847 (+0.099361)	-0.001076	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:BMY) was last updated on 7/2/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms