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

Bristol-Myers Squibb (NYSE:BMY) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/7/2020	$70.00	$0.015	Call	89	40	34	239 (+2)	0.690187 (+0.048072)	0.010542	10
8/7/2020	$67.00	$0.045	Call	76	10	35	50 (+0)	0.628617 (+0.024568)	0.030499	16
8/7/2020	$66.00	$0.085	Call	258	53	82	1962 (-42)	0.637419 (+0.063919)	0.05247	51
8/7/2020	$65.00	$0.165	Call	298	196	77	3116 (+11)	0.659971 (+0.077751)	0.089691	63
8/7/2020	$64.00	$0.270	Call	985	184	198	4061 (+401)	0.665771 (+0.103642)	0.133952	87
8/7/2020	$63.00	$0.445	Call	1,014	131	411	5172 (+148)	0.684114 (+0.113258)	0.195887	175
8/7/2020	$62.00	$0.655	Call	843	472	81	6282 (+501)	0.68532 (+0.116573)	0.263777	228
8/7/2020	$61.00	$0.980	Call	970	232	387	2362 (+218)	0.705993 (+0.124148)	0.347862	198
8/7/2020	$60.00	$1.345	Call	1,399	527	463	5679 (-565)	0.707173 (+0.120977)	0.433667	297
8/7/2020	$59.00	$1.845	Call	1,319	694	148	1921 (+122)	0.727778 (+0.152341)	0.524087	218

8/7/2020	$58.00	$2.435	Call	72	36	8	3379 (+625)	0.74962 (+0.159408)	0.609778	34
8/7/2020	$57.00	$3.225	Call	26	3	0	2051 (+4)	0.826118 (+0.183047)	0.677841	7
8/7/2020	$56.00	$3.850	Call	0	0	0	225 (+9)	0.796519 (+0.148633)	0.754254	0
8/7/2020	$55.00	$4.700	Call	10	0	0	1060 (+0)	0.849289 (+0.147255)	0.803229	3
8/7/2020	$54.00	$5.450	Call	0	0	0	63 (+7)	0.807992 (+0.099165)	0.866354	0
8/7/2020	$53.00	$6.400	Call	3	3	0	147 (+0)	0.880111 (+0.178352)	0.890377	1
8/7/2020	$52.00	$7.375	Call	1	0	0	2 (+1)	0.966443 (+0.222323)	0.905863	1
8/7/2020	$51.00	$8.150	Call	1	0	1	1 (+0)	0.747889 (+0.11237)	0.972696	1
8/7/2020	$50.00	$9.125	Call	35	20	15	137 (-3)	0.746773 (+0.00956)	0.985299	6
8/7/2020	$45.00	$14.200	Call	1	1	0	1 (+0)	1.41848 (+0.514651)	0.971924	1
8/7/2020	$40.00	$19.175	Call	0	0	0	25 (+0)	1.84369	0.982956	0
8/7/2020	$35.00	$24.225	Call	0	0	0	0 (+0)	2.59116	0.980632	0
8/7/2020	$30.00	$29.175	Call	1	0	0	0 (+0)	3.04749	0.98884	1
8/7/2020	$70.00	$11.125	Put	0	0	0	0 (+0)	1.10879 (+0.201304)	-0.923695	0
8/7/2020	$67.00	$8.100	Put	0	0	0	4 (+4)	0.853411 (+0.089333)	-0.915361	0
8/7/2020	$66.00	$7.150	Put	0	0	0	0 (+0)	0.815558 (+0.127385)	-0.894877	0
8/7/2020	$65.00	$5.150	Put	0	0	0	1 (+0)			0
8/7/2020	$64.00	$5.225	Put	0	0	0	2 (+2)	0.711079 (+0.120977)	-0.852441	0
8/7/2020	$63.00	$4.325	Put	4	0	4	85 (+70)	0.668892 (+0.065509)	-0.809706	1
8/7/2020	$62.00	$3.550	Put	0	0	0	96 (+54)	0.682954 (+0.090508)	-0.738492	0
8/7/2020	$61.00	$2.925	Put	22	0	9	1555 (+75)	0.726704 (+0.135821)	-0.648031	6
8/7/2020	$60.00	$2.320	Put	63	12	24	1893 (+50)	0.73191 (+0.127639)	-0.562848	22
8/7/2020	$59.00	$1.795	Put	231	86	55	3299 (+404)	0.751707 (+0.160033)	-0.475847	53
8/7/2020	$58.00	$1.315	Put	380	136	47	3621 (-197)	0.736863 (+0.13347)	-0.388653	53
8/7/2020	$57.00	$0.985	Put	1,952	608	553	3916 (-613)	0.760301 (+0.125658)	-0.310328	126
8/7/2020	$56.00	$0.775	Put	407	66	33	1377 (+127)	0.806394 (+0.15222)	-0.247393	84
8/7/2020	$55.00	$0.570	Put	512	87	71	5524 (+1893)	0.829892 (+0.13934)	-0.191268	100
8/7/2020	$54.00	$0.405	Put	325	37	85	454 (+74)	0.847801 (+0.143627)	-0.142989	59
8/7/2020	$53.00	$0.295	Put	129	11	82	258 (+76)	0.877488 (+0.119858)	-0.107736	27
8/7/2020	$52.00	$0.220	Put	170	20	38	254 (+79)	0.908738 (+0.106577)	-0.080955	31
8/7/2020	$51.00	$0.170	Put	128	4	79	552 (+85)	0.9677 (+0.153821)	-0.062593	18
8/7/2020	$50.00	$0.110	Put	961	536	124	1847 (+857)	0.962347 (+0.133297)	-0.042869	73
8/7/2020	$45.00	$0.010	Put	106	1	31	1516 (+45)	1.0394 (-0.06519)	-0.004435	8
8/7/2020	$40.00	$0.005	Put	0	0	0	1185 (+1)	1.35435 (+0.262256)	-0.002003	0
8/7/2020	$35.00	$0.005	Put	0	0	0	1900 (+0)	1.78356 (+0.462763)	-0.001546	0
8/7/2020	$30.00	$0.005	Put	0	0	0	1 (+0)	2.24515 (+0.569554)	-0.000989	0

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

This page was last updated on 8/4/2020 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 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

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:BMYBristol-Myers Squibb Options Chain and Prices

Adding

Adding

Adding Bristol-Myers Squibb Co

Options Chain

Bristol-Myers Squibb (NYSE:BMY) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources