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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY251205C00035000 | 10/27 12:22 PM | 35.00 | 8.50 | 10.35 | 12.3 | 0.00 | 0.00% | 0 | 2 | 93.02% | Yes |
| BMY251205C00041000 | 10/30 9:51 AM | 41.00 | 4.00 | 4.75 | 6.25 | 0.00 | 0.00% | 1 | 10 | 52.64% | Yes |
| BMY251205C00043000 | 11/4 9:55 AM | 43.00 | 3.43 | 3.15 | 4.25 | 0.00 | 0.00% | 1 | 45 | 39.80% | Yes |
| BMY251205C00044000 | 11/4 9:30 AM | 44.00 | 2.92 | 3 | 3.5 | 0.00 | 0.00% | 1 | 6 | 38.62% | Yes |
| BMY251205C00045000 | 11/5 11:54 AM | 45.00 | 2.20 | 2.36 | 2.82 | 0.14 | 6.80% | 25 | 563 | 37.62% | Yes |
| BMY251205C00046000 | 11/5 10:21 AM | 46.00 | 1.87 | 1.75 | 2.19 | 0.00 | 0.00% | 3 | 40 | 36.23% | Yes |
| BMY251205C00047000 | 11/5 3:57 PM | 47.00 | 1.51 | 1.28 | 1.59 | 0.31 | 25.83% | 33 | 269 | 33.94% | No |
| BMY251205C00048000 | 11/5 3:04 PM | 48.00 | 1.15 | 0.92 | 1.2 | 0.28 | 32.18% | 30 | 148 | 33.98% | No |
| BMY251205C00049000 | 11/5 2:40 PM | 49.00 | 0.77 | 0.76 | 0.85 | 0.16 | 26.23% | 352 | 30 | 33.28% | No |
| BMY251205C00050000 | 11/5 2:39 PM | 50.00 | 0.57 | 0.39 | 0.69 | 0.21 | 58.33% | 499 | 63 | 35.21% | No |
| BMY251205C00051000 | 11/5 3:42 PM | 51.00 | 0.40 | 0.2 | 0.5 | 0.00 | 0.00% | 5 | 341 | 35.35% | No |
| BMY251205C00052000 | 11/4 12:47 PM | 52.00 | 0.21 | 0.16 | 0.33 | 0.00 | 0.00% | 3 | 5 | 34.57% | No |
| BMY251205C00053000 | 10/31 10:14 AM | 53.00 | 0.20 | 0.01 | 0.45 | 0.00 | 0.00% | 1 | 40 | 42.38% | No |
| BMY251205C00055000 | 10/31 3:52 PM | 55.00 | 0.13 | 0 | 0.38 | 0.00 | 0.00% | 10 | 10 | 47.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY251205P00034000 | 10/29 12:38 PM | 34.00 | 0.08 | 0 | 0.31 | 0.00 | 0.00% | 4 | 4 | 65.04% | No |
| BMY251205P00035000 | 11/3 1:31 PM | 35.00 | 0.09 | 0 | 0.12 | 0.00 | 0.00% | 1 | 0 | 50.39% | No |
| BMY251205P00036000 | 10/30 11:14 AM | 36.00 | 0.09 | 0 | 0.13 | 0.00 | 0.00% | 2 | 6 | 53.13% | No |
| BMY251205P00037000 | 10/30 11:12 AM | 37.00 | 0.12 | 0 | 0.15 | 0.00 | 0.00% | 1 | 30 | 49.81% | No |
| BMY251205P00038000 | 11/5 1:16 PM | 38.00 | 0.05 | 0.01 | 0.14 | -0.01 | -16.67% | 1 | 58 | 44.34% | No |
| BMY251205P00039000 | 11/5 1:10 PM | 39.00 | 0.11 | 0.01 | 0.2 | 0.00 | 0.00% | 18 | 42 | 43.16% | No |
| BMY251205P00040000 | 11/4 12:44 PM | 40.00 | 0.18 | 0.01 | 0.22 | 0.00 | 0.00% | 13 | 25 | 39.26% | No |
| BMY251205P00041000 | 11/5 2:13 PM | 41.00 | 0.18 | 0.03 | 0.42 | -0.07 | -28.00% | 22 | 240 | 41.80% | No |
| BMY251205P00042000 | 11/5 3:20 PM | 42.00 | 0.32 | 0.25 | 0.45 | -0.07 | -17.95% | 50 | 69 | 37.11% | No |
| BMY251205P00043000 | 11/5 3:10 PM | 43.00 | 0.36 | 0.25 | 0.6 | -0.19 | -34.55% | 20 | 155 | 35.35% | No |
| BMY251205P00044000 | 11/5 3:26 PM | 44.00 | 0.65 | 0.48 | 0.85 | -0.29 | -30.85% | 15 | 21 | 34.72% | No |
| BMY251205P00045000 | 11/5 3:10 PM | 45.00 | 0.87 | 0.8 | 1.21 | -0.41 | -32.03% | 276 | 102 | 34.86% | No |
| BMY251205P00046000 | 11/4 3:46 PM | 46.00 | 1.76 | 1.14 | 1.61 | 0.00 | 0.00% | 30 | 33 | 34.18% | No |
| BMY251205P00047000 | 10/31 1:20 PM | 47.00 | 2.45 | 1.59 | 2.11 | 0.00 | 0.00% | 6 | 23 | 33.74% | Yes |
| BMY251205P00048000 | 10/29 2:49 PM | 48.00 | 5.49 | 2.23 | 2.72 | 0.00 | 0.00% | 1 | 1 | 33.79% | Yes |
| BMY251205P00050000 | 10/30 11:49 AM | 50.00 | 5.50 | 3.35 | 5.05 | 0.00 | 0.00% | 6 | 9 | 52.78% | Yes |
