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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY251121C00025000 | 10/2 3:29 PM | 25.00 | 20.80 | 20.3 | 22.8 | 0.00 | 0.00% | 40 | 5 | 141.41% | Yes |
| BMY251121C00030000 | 11/4 11:37 AM | 30.00 | 15.77 | 15.3 | 16.95 | 0.00 | 0.00% | 5 | 19 | 149.41% | Yes |
| BMY251121C00035000 | 10/21 2:29 PM | 35.00 | 9.30 | 10.35 | 11.9 | 0.00 | 0.00% | 4 | 19 | 103.13% | Yes |
| BMY251121C00038000 | 10/15 11:15 AM | 38.00 | 6.40 | 7.35 | 9 | 0.00 | 0.00% | 1 | 1 | 84.96% | Yes |
| BMY251121C00039000 | 11/4 11:10 AM | 39.00 | 7.34 | 6.35 | 8.9 | 0.00 | 0.00% | 1 | 33 | 54.88% | Yes |
| BMY251121C00040000 | 11/5 10:26 AM | 40.00 | 5.90 | 5.45 | 7 | 0.10 | 1.72% | 5 | 1121 | 69.14% | Yes |
| BMY251121C00040500 | 10/30 9:34 AM | 40.50 | 3.85 | 4.9 | 7.4 | 0.00 | 0.00% | 15 | 13 | 98.29% | Yes |
| BMY251121C00041000 | 11/5 12:32 PM | 41.00 | 5.10 | 4.4 | 6.05 | -0.35 | -6.42% | 20 | 106 | 63.28% | Yes |
| BMY251121C00041500 | 10/23 10:31 AM | 41.50 | 3.10 | 3.9 | 5.7 | 0.00 | 0.00% | 0 | 14 | 64.94% | Yes |
| BMY251121C00042000 | 11/5 3:42 PM | 42.00 | 4.70 | 4.5 | 4.85 | 0.41 | 9.56% | 30 | 508 | 47.17% | Yes |
| BMY251121C00042500 | 10/30 3:32 PM | 42.50 | 3.88 | 3.8 | 4.5 | 0.08 | 2.11% | 15 | 182 | 49.32% | Yes |
| BMY251121C00043000 | 11/5 3:48 PM | 43.00 | 3.76 | 2.94 | 4.1 | 0.36 | 10.59% | 12 | 1017 | 48.73% | Yes |
| BMY251121C00043500 | 10/30 3:57 PM | 43.50 | 2.96 | 2.42 | 3.55 | 0.00 | 0.00% | 58 | 43 | 42.87% | Yes |
| BMY251121C00044000 | 11/5 2:28 PM | 44.00 | 2.98 | 2.77 | 3.05 | 0.47 | 18.73% | 16 | 1449 | 38.62% | Yes |
| BMY251121C00044500 | 11/4 11:18 AM | 44.50 | 2.40 | 2.11 | 2.67 | 0.00 | 0.00% | 3 | 275 | 37.84% | Yes |
| BMY251121C00045000 | 11/5 3:20 PM | 45.00 | 2.16 | 2.05 | 2.3 | 0.54 | 33.33% | 99 | 28978 | 36.77% | Yes |
| BMY251121C00045500 | 11/5 2:15 PM | 45.50 | 1.79 | 1.54 | 1.95 | 0.46 | 34.59% | 41 | 181 | 35.69% | Yes |
| BMY251121C00046000 | 11/5 3:57 PM | 46.00 | 1.48 | 1.5 | 1.62 | 0.23 | 18.40% | 600 | 6381 | 34.47% | Yes |
| BMY251121C00046500 | 11/5 3:49 PM | 46.50 | 1.30 | 1.23 | 1.3 | 0.32 | 32.65% | 1573 | 1247 | 32.86% | No |
| BMY251121C00047000 | 11/5 3:59 PM | 47.00 | 1.02 | 1 | 1.08 | 0.27 | 36.00% | 196 | 4422 | 33.01% | No |
| BMY251121C00047500 | 11/5 3:44 PM | 47.50 | 0.90 | 0.8 | 0.88 | 0.25 | 38.46% | 105 | 709 | 32.91% | No |
| BMY251121C00048000 | 11/5 3:52 PM | 48.00 | 0.68 | 0.64 | 0.71 | 0.15 | 28.30% | 754 | 16194 | 32.91% | No |
| BMY251121C00048500 | 11/5 3:40 PM | 48.50 | 0.56 | 0.51 | 0.57 | 0.14 | 33.33% | 115 | 323 | 33.01% | No |
| BMY251121C00049000 | 11/5 3:34 PM | 49.00 | 0.45 | 0.39 | 0.46 | 0.14 | 45.16% | 97 | 5717 | 33.30% | No |
| BMY251121C00050000 | 11/5 3:59 PM | 50.00 | 0.27 | 0.24 | 0.3 | 0.06 | 28.57% | 7490 | 35789 | 34.18% | No |
| BMY251121C00051000 | 11/4 3:41 PM | 51.00 | 0.11 | 0.05 | 0.2 | 0.00 | 0.00% | 34 | 69 | 35.35% | No |
| BMY251121C00052000 | 11/4 3:58 PM | 52.00 | 0.05 | 0.05 | 0.17 | -0.09 | -64.29% | 1 | 406 | 38.77% | No |
| BMY251121C00052500 | 11/5 3:42 PM | 52.50 | 0.05 | 0.05 | 0.11 | -0.02 | -28.57% | 73 | 20058 | 37.11% | No |
| BMY251121C00053000 | 10/31 12:35 PM | 53.00 | 0.11 | 0 | 0.15 | 0.00 | 0.00% | 50 | 60 | 42.19% | No |
| BMY251121C00054000 | 11/5 9:58 AM | 54.00 | 0.05 | 0.03 | 0.27 | -0.04 | -44.44% | 2 | 1 | 53.91% | No |
| BMY251121C00055000 | 11/5 2:11 PM | 55.00 | 0.04 | 0.03 | 0.15 | 0.00 | 0.00% | 17 | 4187 | 50.88% | No |
| BMY251121C00057500 | 11/5 12:40 PM | 57.50 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 3 | 2758 | 53.91% | No |
| BMY251121C00060000 | 11/5 3:51 PM | 60.00 | 0.04 | 0.01 | 0.04 | 0.03 | 300.00% | 28 | 1484 | 52.34% | No |
| BMY251121C00062500 | 11/3 11:15 AM | 62.50 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 1 | 781 | 65.63% | No |
| BMY251121C00065000 | 11/3 9:30 AM | 65.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 882 | 66.41% | No |
| BMY251121C00067500 | 10/28 9:40 AM | 67.50 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 285 | 70.31% | No |
| BMY251121C00070000 | 11/4 3:50 PM | 70.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 26 | 5278 | 76.56% | No |
| BMY251121C00075000 | 11/3 12:58 PM | 75.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 13 | 323 | 87.50% | No |
| BMY251121C00080000 | 11/5 10:43 AM | 80.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 1 | 82 | 84.38% | No |
| BMY251121C00085000 | 11/4 12:38 PM | 85.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 108 | 99.22% | No |
| BMY251121C00090000 | 11/4 12:37 PM | 90.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 265 | 107.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY251121P00025000 | 11/3 11:02 AM | 25.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1080 | 100.00% | No |
| BMY251121P00030000 | 11/4 11:38 AM | 30.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 5 | 165 | 82.81% | No |
| BMY251121P00035000 | 11/4 3:13 PM | 35.00 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 3036 | 62.50% | No |
| BMY251121P00037000 | 10/30 11:00 AM | 37.00 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 1 | 23 | 54.69% | No |
| BMY251121P00038000 | 11/5 2:47 PM | 38.00 | 0.12 | 0.01 | 0.04 | 0.08 | 200.00% | 4 | 3895 | 47.27% | No |
| BMY251121P00039000 | 11/5 10:40 AM | 39.00 | 0.05 | 0.03 | 0.17 | 0.02 | 66.67% | 1 | 4609 | 50.00% | No |
| BMY251121P00040000 | 11/5 3:42 PM | 40.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 38 | 9615 | 39.84% | No |
| BMY251121P00040500 | 11/5 11:34 AM | 40.50 | 0.06 | 0.01 | 0.13 | -0.05 | -45.45% | 2 | 905 | 43.56% | No |
| BMY251121P00041000 | 11/5 2:47 PM | 41.00 | 0.08 | 0.05 | 0.11 | -0.05 | -38.46% | 69 | 2152 | 38.97% | No |
| BMY251121P00041500 | 11/5 2:12 PM | 41.50 | 0.10 | 0.03 | 0.25 | -0.08 | -44.44% | 3 | 1387 | 44.63% | No |
| BMY251121P00042000 | 11/5 3:38 PM | 42.00 | 0.11 | 0.1 | 0.12 | -0.11 | -50.00% | 79 | 5177 | 33.69% | No |
| BMY251121P00042500 | 11/5 2:42 PM | 42.50 | 0.14 | 0.12 | 0.16 | -0.06 | -30.00% | 191 | 3655 | 33.11% | No |
| BMY251121P00043000 | 11/5 3:47 PM | 43.00 | 0.18 | 0.17 | 0.34 | -0.18 | -50.00% | 102 | 3174 | 38.09% | No |
| BMY251121P00043500 | 11/5 1:08 PM | 43.50 | 0.30 | 0.24 | 0.29 | -0.17 | -36.17% | 25 | 630 | 32.37% | No |
| BMY251121P00044000 | 11/5 3:59 PM | 44.00 | 0.35 | 0.32 | 0.38 | -0.28 | -44.44% | 42 | 8846 | 31.93% | No |
| BMY251121P00044500 | 11/5 3:02 PM | 44.50 | 0.44 | 0.44 | 0.53 | -0.39 | -46.99% | 17 | 247 | 32.72% | No |
| BMY251121P00045000 | 11/5 3:47 PM | 45.00 | 0.59 | 0.58 | 0.67 | -0.30 | -33.71% | 573 | 10996 | 32.32% | No |
| BMY251121P00045500 | 11/5 12:19 PM | 45.50 | 0.96 | 0.75 | 0.84 | -0.23 | -19.33% | 1 | 254 | 31.98% | No |
| BMY251121P00046000 | 11/5 3:47 PM | 46.00 | 0.94 | 0.95 | 1.04 | -0.56 | -37.33% | 86 | 4389 | 31.69% | No |
| BMY251121P00046500 | 11/5 3:31 PM | 46.50 | 1.21 | 1.18 | 1.29 | -0.22 | -15.38% | 14 | 164 | 31.89% | Yes |
| BMY251121P00047000 | 11/5 3:45 PM | 47.00 | 1.44 | 1.45 | 1.57 | -0.59 | -29.06% | 6 | 2118 | 32.03% | Yes |
| BMY251121P00047500 | 11/3 12:20 PM | 47.50 | 2.07 | 1.75 | 1.86 | 0.00 | 0.00% | 12 | 24 | 31.64% | Yes |
| BMY251121P00048000 | 11/4 1:23 PM | 48.00 | 2.81 | 1.89 | 2.33 | 0.00 | 0.00% | 10 | 615 | 35.35% | Yes |
| BMY251121P00048500 | 10/30 9:34 AM | 48.50 | 4.65 | 2.29 | 2.69 | 0.00 | 0.00% | 0 | 1 | 35.60% | Yes |
| BMY251121P00049000 | 11/5 2:28 PM | 49.00 | 2.82 | 2.58 | 3.65 | -0.38 | -11.88% | 17 | 3626 | 52.44% | Yes |
| BMY251121P00050000 | 11/5 3:23 PM | 50.00 | 3.63 | 3.6 | 3.95 | -1.17 | -24.38% | 2 | 1432 | 38.67% | Yes |
| BMY251121P00052500 | 11/5 9:58 AM | 52.50 | 6.70 | 5.75 | 7.1 | -0.20 | -2.90% | 1 | 814 | 52.25% | Yes |
| BMY251121P00055000 | 10/20 11:46 AM | 55.00 | 11.43 | 8 | 9.7 | 0.00 | 0.00% | 3 | 69 | 61.23% | Yes |
| BMY251121P00057500 | 9/25 2:06 PM | 57.50 | 14.58 | 12.5 | 14.05 | 0.00 | 0.00% | 3 | 0 | 141.36% | Yes |
| BMY251121P00060000 | 10/15 10:32 AM | 60.00 | 16.02 | 13.1 | 14.8 | 0.00 | 0.00% | 6 | 3 | 88.38% | Yes |
| BMY251121P00062500 | 7/15 11:25 AM | 62.50 | 16.27 | 18.8 | 19.05 | 0.00 | 0.00% | 1 | 86 | 186.96% | Yes |
| BMY251121P00065000 | 7/14 10:12 AM | 65.00 | 17.35 | 21.35 | 21.55 | 0.00 | 0.00% | 13 | 839 | 199.80% | Yes |
| BMY251121P00067500 | 4/8 2:42 PM | 67.50 | 15.45 | 20.65 | 21.55 | 0.00 | 0.00% | 1 | 6 | 83.59% | Yes |
| BMY251121P00070000 | 6/25 11:34 AM | 70.00 | 23.66 | 26.35 | 26.55 | 0.00 | 0.00% | 2 | 1 | 221.83% | Yes |
| BMY251121P00080000 | 9/15 9:31 AM | 80.00 | 33.80 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BMY251121P00085000 | 12/27 12:08 PM | 85.00 | 27.90 | 25.75 | 27.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
