Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BMY BRISTOL-MYERS SQUIBB CO   0.252 0.213 44.64 -0.21
 
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 0.93 1.39 1.59 1.19 1 10  W   43.5 BMY 0.09 0.14 0.10 0.03 228 384  W  
BMY 0.85 1.10 0.85 0.76 911 331  W   44 BMY 0.19 0.21 0.21 0.11 583 366  W  
BMY 0.55 0.58 0.56 0.43 293 112  W   44.5 BMY 0.36 0.39 0.37 0.27 291 513  W  
BMY 0.30 0.33 0.31 0.20 1271 576  W   45 BMY 0.62 0.64 0.62 0.54 324 688  W  
BMY 0.16 0.18 0.18 0.08 426 702  W   45.5 BMY 0.78 1.15 1.00 0.92 21 107  W  
BMY 0.07 0.09 0.08 0.02 652 647  W   46 BMY 1.33 1.49 1.45 1.37 24 431  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.42 1.94 0.00 1.48 0 0  W   43.5 BMY 0.26 0.29 0.28 0.17 46 84  W  
BMY 1.14 1.17 1.33 1.11 0 13  W   44 BMY 0.41 0.43 0.41 0.30 35 64  W  
BMY 0.83 0.87 1.14 0.80 3 64  W   44.5 BMY 0.60 0.63 0.65 0.48 15 128  W  
BMY 0.58 0.61 0.58 0.54 94 129  W   45 BMY 0.84 0.89 0.88 0.72 64 345  W  
BMY 0.39 0.41 0.38 0.35 77 41  W   45.5 BMY 1.14 1.22 1.17 1.03 7 30  W  
BMY 0.23 0.27 0.25 0.21 67 136  W   46 BMY 1.50 1.95 1.54 1.39 19 142  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 1.63 2.52 1.70 1.88 16 60  S   43.5 BMY 0.41 0.45 0.44 0.24 3157 566  S  
BMY 1.36 1.38 1.36 1.51 18 107  S   44 BMY 0.58 0.61 0.61 0.36 83 221  S  
BMY 1.01 1.09 1.05 1.18 75 76  S   44.5 BMY 0.78 0.81 0.79 0.53 41 343  S  
BMY 0.81 0.83 0.81 0.90 205 704  S   45 BMY 1.03 1.06 1.07 0.74 300 6836  S  
BMY 0.59 0.62 0.61 0.66 224 611  S   45.5 BMY 1.31 1.35 1.33 1.00 88 135  S  
BMY 0.41 0.45 0.44 0.48 138 354  S   46 BMY 1.44 1.77 1.44 1.31 0 282  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.45 1.74 1.61 1.99 19 26  W   44 BMY 0.70 0.74 0.75 0.35 221 83  W  
BMY 0.92 1.05 1.00 1.33 25 146  W   45 BMY 1.15 1.23 1.20 0.67 106 89  W  
BMY 0.54 0.63 0.60 0.83 46 27  W   46 BMY 1.69 2.57 1.51 1.14 0 741  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.20 1.73 1.74 2.59 1 16  W   44 BMY 0.75 0.87 0.83 0.29 71 27  W  
BMY 0.60 1.35 1.46 1.88 25 57  W   45 BMY 1.23 1.35 1.23 0.55 46 108  W  
BMY 0.68 0.74 0.72 1.30 13 18  W   46 BMY 1.66 2.30 1.84 0.92 10 65  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 1.74 2.77 0.00 3.33 0 0  W   44 BMY 0.89 1.04 0.96 0.22 10 9  W  
BMY 1.18 1.62 1.29 2.58 120 57  W   45 BMY 1.33 1.58 1.39 0.41 48 26  W  
BMY 0.76 0.93 0.85 1.91 16 2  W   46 BMY 1.89 2.07 1.78 0.69 1 14  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 2.10 2.14 2.13 5.24 374 412  S   44 BMY 1.10 1.13 1.12 0.09 85 1844  S  
BMY 1.55 1.57 1.54 4.43 459 1816  S   45 BMY 1.54 1.59 1.55 0.17 165 5341  S  
BMY 1.09 1.12 1.09 3.66 281 903  S   46 BMY 2.09 2.13 2.11 0.30 85 3621  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BMY 2.27 2.33 2.27 16.42 300 3148  S   45 BMY 2.47 2.52 2.49 0.00 41 3902  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.