Explore strikes, OI, IV and strategy data for BMY.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY251114C00035000 | 10/24 1:46 PM | 35.00 | 8.82 | 10.3 | 11.95 | 0.00 | 0.00% | 15 | 19 | 138.57% | Yes |
| BMY251114C00036000 | 10/10 2:25 PM | 36.00 | 7.84 | 9.3 | 10.95 | 0.00 | 0.00% | 0 | 0 | 128.03% | Yes |
| BMY251114C00040000 | 10/22 11:04 AM | 40.00 | 5.40 | 5.3 | 7.2 | 0.00 | 0.00% | 5 | 9 | 101.17% | Yes |
| BMY251114C00041000 | 10/31 9:46 AM | 41.00 | 4.80 | 4.3 | 5.9 | 0.00 | 0.00% | 1 | 4 | 74.22% | Yes |
| BMY251114C00042000 | 11/4 12:55 PM | 42.00 | 4.12 | 3.3 | 4.95 | 0.00 | 0.00% | 1 | 10 | 66.99% | Yes |
| BMY251114C00042500 | 10/31 12:53 PM | 42.50 | 3.40 | 2.86 | 4.8 | 0.00 | 0.00% | 3 | 20 | 77.98% | Yes |
| BMY251114C00043000 | 11/3 1:00 PM | 43.00 | 3.65 | 2.45 | 4 | 0.00 | 0.00% | 53 | 181 | 58.98% | Yes |
| BMY251114C00043500 | 11/3 9:51 AM | 43.50 | 2.91 | 2.03 | 3.5 | 0.00 | 0.00% | 20 | 34 | 53.71% | Yes |
| BMY251114C00044000 | 11/5 3:42 PM | 44.00 | 2.77 | 2.5 | 2.9 | 0.72 | 35.12% | 223 | 405 | 43.95% | Yes |
| BMY251114C00044500 | 11/5 10:00 AM | 44.50 | 1.78 | 1.92 | 2.45 | -0.48 | -21.24% | 2 | 287 | 40.63% | Yes |
| BMY251114C00045000 | 11/5 12:41 PM | 45.00 | 1.56 | 1.49 | 1.98 | 0.20 | 14.71% | 11 | 428 | 36.13% | Yes |
| BMY251114C00045500 | 11/5 2:52 PM | 45.50 | 1.54 | 1.3 | 1.7 | 0.36 | 30.51% | 29 | 178 | 37.89% | Yes |
| BMY251114C00046000 | 11/5 3:45 PM | 46.00 | 1.30 | 1.18 | 1.3 | 0.43 | 49.43% | 150 | 648 | 34.33% | Yes |
| BMY251114C00046500 | 11/5 3:58 PM | 46.50 | 0.92 | 0.92 | 1.04 | 0.29 | 46.03% | 93 | 561 | 34.38% | No |
| BMY251114C00047000 | 11/5 3:46 PM | 47.00 | 0.79 | 0.69 | 0.81 | 0.23 | 41.07% | 269 | 877 | 34.18% | No |
| BMY251114C00047500 | 11/5 3:44 PM | 47.50 | 0.59 | 0.51 | 0.61 | 0.21 | 55.26% | 102 | 244 | 33.69% | No |
| BMY251114C00048000 | 11/5 3:44 PM | 48.00 | 0.41 | 0.36 | 0.41 | 0.12 | 41.38% | 128 | 742 | 31.84% | No |
| BMY251114C00048500 | 11/5 3:15 PM | 48.50 | 0.29 | 0.24 | 0.34 | 0.08 | 38.10% | 36 | 232 | 33.79% | No |
| BMY251114C00049000 | 11/5 3:58 PM | 49.00 | 0.20 | 0.16 | 0.25 | 0.06 | 42.86% | 21 | 655 | 33.98% | No |
| BMY251114C00050000 | 11/5 3:58 PM | 50.00 | 0.08 | 0.02 | 0.12 | -0.06 | -42.86% | 9 | 358 | 33.79% | No |
| BMY251114C00051000 | 11/4 3:20 PM | 51.00 | 0.04 | 0 | 0.14 | 0.00 | 0.00% | 3 | 45 | 41.80% | No |
| BMY251114C00052000 | 10/31 12:39 PM | 52.00 | 0.08 | 0 | 0.05 | 0.00 | 0.00% | 25 | 29 | 38.67% | No |
| BMY251114C00053000 | 10/10 10:43 AM | 53.00 | 0.22 | 0 | 0.07 | 0.00 | 0.00% | 0 | 30 | 46.68% | No |
| BMY251114C00054000 | 11/3 1:38 PM | 54.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 4 | 7 | 48.83% | No |
| BMY251114C00055000 | 11/4 11:26 AM | 55.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 6 | 53.52% | No |
| BMY251114C00056000 | 11/4 3:58 PM | 56.00 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 2 | 11 | 50.78% | No |
| BMY251114C00057000 | 11/5 9:55 AM | 57.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 1 | 8 | 54.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY251114P00035000 | 10/15 10:40 AM | 35.00 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 2 | 8 | 75.00% | No |
| BMY251114P00036000 | 10/7 10:46 AM | 36.00 | 0.12 | 0 | 0.07 | 0.00 | 0.00% | 0 | 2 | 74.22% | No |
| BMY251114P00037000 | 10/31 10:22 AM | 37.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 79 | 71.48% | No |
| BMY251114P00038000 | 10/31 9:50 AM | 38.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 43 | 64.06% | No |
| BMY251114P00039000 | 11/4 1:48 PM | 39.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 2 | 226 | 52.34% | No |
| BMY251114P00040000 | 11/4 2:52 PM | 40.00 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 18 | 316 | 51.95% | No |
| BMY251114P00040500 | 10/29 2:21 PM | 40.50 | 0.58 | 0 | 0.13 | 0.00 | 0.00% | 3 | 47 | 56.84% | No |
| BMY251114P00041000 | 11/5 3:13 PM | 41.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 10 | 331 | 39.45% | No |
| BMY251114P00041500 | 10/31 3:18 PM | 41.50 | 0.14 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 11 | 39.65% | No |
| BMY251114P00042000 | 11/5 3:37 PM | 42.00 | 0.03 | 0.03 | 0.08 | -0.08 | -72.73% | 9 | 236 | 39.84% | No |
| BMY251114P00042500 | 11/5 2:28 PM | 42.50 | 0.05 | 0 | 0.15 | -0.08 | -61.54% | 4 | 76 | 42.38% | No |
| BMY251114P00043000 | 11/5 3:10 PM | 43.00 | 0.08 | 0.01 | 0.08 | -0.11 | -57.89% | 31 | 459 | 32.42% | No |
| BMY251114P00043500 | 11/5 11:22 AM | 43.50 | 0.25 | 0 | 0.12 | -0.01 | -3.85% | 3 | 185 | 31.93% | No |
| BMY251114P00044000 | 11/5 3:49 PM | 44.00 | 0.11 | 0.12 | 0.17 | -0.28 | -71.79% | 67 | 410 | 30.96% | No |
| BMY251114P00044500 | 11/5 3:26 PM | 44.50 | 0.25 | 0.21 | 0.35 | -0.25 | -50.00% | 39 | 182 | 35.16% | No |
| BMY251114P00045000 | 11/5 3:37 PM | 45.00 | 0.37 | 0.32 | 0.45 | -0.32 | -46.38% | 165 | 450 | 33.79% | No |
| BMY251114P00045500 | 11/5 3:49 PM | 45.50 | 0.49 | 0.47 | 0.52 | -0.45 | -47.87% | 204 | 123 | 30.47% | No |
| BMY251114P00046000 | 11/5 3:12 PM | 46.00 | 0.64 | 0.65 | 0.7 | -0.56 | -46.67% | 264 | 220 | 29.98% | No |
| BMY251114P00046500 | 11/5 3:26 PM | 46.50 | 0.92 | 0.88 | 0.94 | -0.50 | -35.21% | 28 | 99 | 30.13% | Yes |
| BMY251114P00047000 | 11/4 10:35 AM | 47.00 | 1.25 | 1.16 | 1.38 | 0.00 | 0.00% | 11 | 99 | 35.45% | Yes |
| BMY251114P00047500 | 10/31 2:27 PM | 47.50 | 2.41 | 1.44 | 1.72 | 0.00 | 0.00% | 1 | 1 | 36.48% | Yes |
| BMY251114P00048000 | 10/31 1:37 PM | 48.00 | 2.60 | 1.53 | 2.08 | 0.00 | 0.00% | 2 | 4 | 37.11% | Yes |
| BMY251114P00049000 | 11/4 10:47 AM | 49.00 | 3.25 | 2.4 | 3.9 | 0.00 | 0.00% | 1 | 0 | 77.10% | Yes |
| BMY251114P00050000 | 10/29 2:48 PM | 50.00 | 7.12 | 3.3 | 4.8 | 0.00 | 0.00% | 9 | 14 | 54.88% | Yes |
