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

Option Chains For BMY 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   0.224 0.284 46.81 -0.49

 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.08 1.40 1.80 0.00 0 15  W   45.5 BMY 0.00 0.19 0.01 0.00 0 2270  W  
BMY 0.67 0.98 0.85 0.00 149 428  W   46 BMY 0.00 0.09 0.01 0.00 13 486  W  
BMY 0.28 0.38 0.47 0.00 15 346  W   46.5 BMY 0.00 0.04 0.02 0.00 22 2322  W  
BMY 0.00 0.11 0.01 0.00 321 0  W   47 BMY 0.12 0.21 0.14 0.00 263 681  W  
BMY 0.00 0.13 0.01 0.00 92 2739  W   47.5 BMY 0.33 0.72 0.69 0.00 98 357  W  
BMY 0.00 0.01 0.01 0.00 88 0  W   48 BMY 1.10 1.23 1.14 0.00 91 188  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.15 1.73 0.00 1.54 0 0  W   45.5 BMY 0.11 0.15 0.15 0.20 0 1126  W  
BMY 1.06 1.10 1.18 1.18 96 243  W   46 BMY 0.21 0.24 0.20 0.34 525 1361  W  
BMY 0.71 0.75 0.80 0.86 5 103  W   46.5 BMY 0.35 0.39 0.35 0.52 55 576  W  
BMY 0.44 0.47 0.45 0.60 229 741  W   47 BMY 0.58 0.62 0.58 0.76 140 299  W  
BMY 0.23 0.28 0.26 0.40 902 308  W   47.5 BMY 0.89 0.93 0.84 1.06 72 169  W  
BMY 0.14 0.16 0.15 0.26 868 1296  W   48 BMY 1.25 1.33 1.26 1.42 79 247  W  
 
2019-06-07 - Calls 2019-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.25 2.05 0.00 1.87 0 0  W   45.5 BMY 0.33 0.37 0.35 0.43 7 0  W  
BMY 1.20 1.87 1.42 1.54 2 29  W   46 BMY 0.46 0.51 0.49 0.59 2 1438  W  
BMY 0.99 1.09 0.00 1.24 0 0  W   46.5 BMY 0.65 0.68 0.61 0.79 38 0  W  
BMY 0.76 0.79 0.80 0.98 15 822  W   47 BMY 0.88 0.91 0.84 1.03 62 114  W  
BMY 0.54 0.57 0.61 0.76 92 0  W   47.5 BMY 1.12 1.22 0.88 1.30 5 0  W  
BMY 0.37 0.40 0.43 0.57 18 1621  W   48 BMY 1.48 1.54 1.44 1.62 50 88  W  
 
2019-06-14 - Calls 2019-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.51 1.67 1.39 1.88 0 146  W   46 BMY 0.66 0.71 0.54 0.74 1 105  W  
BMY 1.00 1.04 1.07 1.31 7 138  W   47 BMY 1.10 1.14 1.13 1.17 10 108  W  
BMY 0.59 0.63 0.64 0.87 40 231  W   48 BMY 1.65 1.78 1.65 1.72 22 49  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.81 1.88 1.88 2.23 43 6074  S   46 BMY 0.89 0.95 0.87 0.83 121 10604  S  
BMY 1.23 1.31 1.35 1.66 216 16217  S   47 BMY 1.31 1.41 1.38 1.23 626 26725  S  
BMY 0.83 0.89 0.83 1.18 866 16979  S   48 BMY 1.89 1.97 1.88 1.75 58 11503  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.90 2.09 2.21 2.62 1 71  Q   46 BMY 1.00 1.06 1.03 0.86 3 87  Q  
BMY 1.41 1.44 1.74 2.02 1 91  Q   47 BMY 1.46 1.50 1.45 1.25 23 50  Q  
BMY 0.97 1.01 0.97 1.52 40 391  Q   48 BMY 1.98 2.14 1.82 1.73 0 53  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.99 2.22 0.00 3.04 0 0  W   46 BMY 1.23 1.43 0.00 0.86 0 0  W  
BMY 1.45 1.66 0.00 2.42 0 0  W   47 BMY 1.72 1.93 1.80 1.22 1 0  W  
BMY 1.05 1.27 1.12 1.89 1 0  W   48 BMY 2.34 2.41 2.34 1.66 1 5  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 2.16 2.27 2.25 4.01 3 1  S   46 BMY 1.50 1.54 1.47 0.77 42 97  S  
BMY 1.65 1.70 1.75 3.36 11 303  S   47 BMY 1.98 2.03 2.00 1.07 111 92  S  
BMY 1.23 1.26 1.30 2.77 58 738  S   48 BMY 2.55 2.61 2.55 1.43 8 2  S  



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.