Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

BRISTOL-MYERS SQUIBB CO (BMY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BMY BRISTOL-MYERS SQUIBB CO   0.184 0.192 53.25 0.70

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.22 1.38 1.15 0.00 510 1657  Q   52 BMY 0.01 0.03 0.03 0.00 366 1304  Q  
BMY 0.37 0.40 0.40 0.00 5149 8185  Q   53 BMY 0.12 0.18 0.16 0.00 328 1635  Q  
BMY 0.05 0.08 0.05 0.00 951 2753  Q   54 BMY 0.74 1.03 1.01 0.00 17 705  Q  
BMY 0.01 0.02 0.02 0.00 156 2992  Q   55 BMY 1.63 2.30 2.97 0.00 0 77  Q  
BMY 0.00 0.02 0.02 0.00 38 190  Q   56 BMY 1.58 2.84 3.10 0.00 0 2  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.16 1.53 1.40 1.53 431 771  W   52 BMY 0.30 0.31 0.36 0.14 329 765  W  
BMY 0.65 0.83 0.67 0.82 412 646  W   53 BMY 0.73 0.82 0.77 0.43 244 85  W  
BMY 0.23 0.27 0.25 0.35 232 2685  W   54 BMY 1.44 1.56 1.78 0.96 8 140  W  
BMY 0.06 0.10 0.08 0.12 996 573  W   55 BMY 2.12 2.47 2.48 1.73 40 69  W  
BMY 0.02 0.04 0.02 0.03 11 138  W   56 BMY 1.59 3.45 2.59 2.64 0 1  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.31 1.52 1.23 1.94 50 134  W   52 BMY 0.43 0.54 0.52 0.23 9 462  W  
BMY 0.79 1.01 0.70 1.24 43 289  W   53 BMY 0.96 1.02 1.05 0.51 79 175  W  
BMY 0.37 0.41 0.35 0.70 42 494  W   54 BMY 0.30 2.18 2.68 0.97 0 86  W  
BMY 0.15 0.19 0.16 0.36 42 577  W   55 BMY 1.84 2.55 3.20 1.61 0 17  W  
BMY 0.06 0.09 0.10 0.16 1 1624  W   56 BMY 1.55 3.45 0.00 2.41 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.57 2.03 1.40 2.49 27 2304  S   52 BMY 0.68 0.72 0.71 0.24 265 520  S  
BMY 1.26 1.28 1.28 2.10 158 11321  S   52.5 BMY 0.88 0.94 0.91 0.35 183 4937  S  
BMY 0.97 1.06 0.87 1.75 4080 398  S   53 BMY 1.13 1.19 1.18 0.48 12 14  S  
BMY 0.55 0.60 0.54 1.15 201 701  S   54 BMY 1.73 1.81 1.75 0.86 5 21  S  
BMY 0.29 0.32 0.31 0.70 705 21337  S   55 BMY 2.48 2.75 2.80 1.40 112 2250  S  
BMY 0.13 0.17 0.13 0.39 75 344  S   56 BMY 2.24 3.45 0.00 2.07 0 0  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.90 2.03 1.85 3.18 33 288  W   52 BMY 1.04 1.18 1.08 0.21 3 94  W  
BMY 1.25 1.45 1.29 2.40 34 304  W   53 BMY 0.91 1.59 1.63 0.40 5 14  W  
BMY 0.94 1.01 0.88 1.73 59 434  W   54 BMY 0.70 2.16 3.17 0.70 0 24  W  
BMY 0.62 0.70 0.65 1.19 42 1793  W   55 BMY 2.04 3.00 0.00 1.12 0 0  W  
BMY 0.39 0.46 0.40 0.77 11 280  W   56 BMY 2.50 3.70 0.00 1.66 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 2.07 2.22 2.08 4.03 2 1  W   52 BMY 1.15 2.06 1.28 0.16 49 19  W  
BMY 1.53 1.72 1.50 3.22 27 27  W   53 BMY 1.60 1.99 1.90 0.29 11 9  W  
BMY 1.08 1.26 1.08 2.49 16 20  W   54 BMY 2.13 2.62 1.42 0.51 2 1  W  
BMY 0.74 0.83 0.79 1.85 2 48  W   55 BMY 2.70 2.99 0.00 0.82 0 0  W  
BMY 0.47 0.58 0.48 1.32 29 5  W   56 BMY 2.51 3.75 0.00 1.24 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 2.09 2.24 2.09 5.83 290 8899  S   52.5 BMY 1.55 1.61 1.59 0.08 273 2037  S  
BMY 0.99 1.02 1.02 3.82 394 7972  S   55 BMY 2.96 3.05 3.20 0.33 110 1976  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.