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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY251219C00025000 | 10/7 11:56 AM | 25.00 | 20.10 | 20.4 | 22.3 | 0.00 | 0.00% | 6 | 22 | 140.92% | Yes |
| BMY251219C00030000 | 10/30 3:20 PM | 30.00 | 15.43 | 14.75 | 17.35 | 0.00 | 0.00% | 3 | 3 | 108.69% | Yes |
| BMY251219C00035000 | 10/31 2:08 PM | 35.00 | 10.90 | 10.45 | 12 | 0.00 | 0.00% | 4 | 40 | 67.19% | Yes |
| BMY251219C00040000 | 11/5 12:43 PM | 40.00 | 6.36 | 6.35 | 7.1 | -0.48 | -7.02% | 11 | 428 | 45.17% | Yes |
| BMY251219C00042000 | 11/4 11:48 AM | 42.00 | 4.87 | 4.1 | 5.4 | 0.00 | 0.00% | 1 | 282 | 41.55% | Yes |
| BMY251219C00043000 | 11/4 11:28 AM | 43.00 | 4.14 | 3.45 | 4.7 | 0.00 | 0.00% | 3 | 899 | 41.65% | Yes |
| BMY251219C00044000 | 11/5 3:05 PM | 44.00 | 3.75 | 3.4 | 3.85 | 0.64 | 20.58% | 9 | 2203 | 38.18% | Yes |
| BMY251219C00045000 | 11/5 3:52 PM | 45.00 | 3.05 | 2.95 | 3.1 | 0.46 | 17.76% | 156 | 5749 | 35.77% | Yes |
| BMY251219C00046000 | 11/5 3:42 PM | 46.00 | 2.55 | 2.42 | 2.51 | 0.54 | 26.87% | 242 | 2585 | 35.01% | Yes |
| BMY251219C00047000 | 11/5 3:51 PM | 47.00 | 1.96 | 1.92 | 2.01 | 0.42 | 27.27% | 577 | 2067 | 34.62% | No |
| BMY251219C00048000 | 11/5 3:56 PM | 48.00 | 1.54 | 1.5 | 1.58 | 0.28 | 22.22% | 102 | 4495 | 34.23% | No |
| BMY251219C00049000 | 11/5 3:52 PM | 49.00 | 1.19 | 1.16 | 1.23 | 0.22 | 22.68% | 99 | 3854 | 34.03% | No |
| BMY251219C00050000 | 11/5 3:58 PM | 50.00 | 0.91 | 0.88 | 0.95 | 0.14 | 18.18% | 295 | 13196 | 34.03% | No |
| BMY251219C00052500 | 11/5 3:26 PM | 52.50 | 0.46 | 0.42 | 0.48 | 0.10 | 27.78% | 73 | 3401 | 34.23% | No |
| BMY251219C00055000 | 11/5 3:59 PM | 55.00 | 0.24 | 0.18 | 0.24 | 0.08 | 50.00% | 15 | 6688 | 34.91% | No |
| BMY251219C00057500 | 11/5 11:04 AM | 57.50 | 0.08 | 0.07 | 0.12 | 0.01 | 14.29% | 36 | 2272 | 35.74% | No |
| BMY251219C00060000 | 11/5 2:46 PM | 60.00 | 0.08 | 0.04 | 0.14 | 0.01 | 14.29% | 20 | 646 | 42.58% | No |
| BMY251219C00065000 | 11/3 2:55 PM | 65.00 | 0.05 | 0 | 0.21 | 0.00 | 0.00% | 10 | 1284 | 50.20% | No |
| BMY251219C00070000 | 11/4 2:02 PM | 70.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 10 | 76 | 51.95% | No |
| BMY251219C00075000 | 11/4 3:51 PM | 75.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 12 | 55.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY251219P00025000 | 10/24 11:34 AM | 25.00 | 0.05 | 0 | 1.69 | 0.00 | 0.00% | 1 | 12 | 141.60% | No |
| BMY251219P00030000 | 11/5 12:30 PM | 30.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 2 | 550 | 53.91% | No |
| BMY251219P00035000 | 11/5 3:11 PM | 35.00 | 0.04 | 0 | 0.06 | -0.03 | -42.86% | 6 | 2576 | 41.80% | No |
| BMY251219P00040000 | 11/5 3:32 PM | 40.00 | 0.25 | 0.23 | 0.29 | -0.11 | -30.56% | 84 | 9292 | 35.16% | No |
| BMY251219P00042000 | 11/5 3:53 PM | 42.00 | 0.53 | 0.52 | 0.55 | -0.15 | -22.06% | 171 | 3815 | 33.25% | No |
| BMY251219P00043000 | 11/5 3:52 PM | 43.00 | 0.72 | 0.71 | 0.77 | -0.24 | -25.00% | 70 | 5229 | 32.86% | No |
| BMY251219P00044000 | 11/5 3:58 PM | 44.00 | 1.03 | 0.99 | 1.03 | -0.26 | -20.16% | 297 | 3080 | 32.08% | No |
| BMY251219P00045000 | 11/5 2:28 PM | 45.00 | 1.30 | 1.33 | 1.4 | -0.37 | -22.16% | 33 | 8219 | 32.06% | No |
| BMY251219P00046000 | 11/5 3:54 PM | 46.00 | 1.75 | 1.73 | 1.82 | -0.47 | -21.17% | 185 | 6759 | 31.62% | No |
| BMY251219P00047000 | 11/5 3:52 PM | 47.00 | 2.27 | 2.23 | 2.31 | -0.02 | -0.87% | 193 | 4139 | 31.10% | Yes |
| BMY251219P00048000 | 11/5 1:25 PM | 48.00 | 2.85 | 2.82 | 2.89 | -0.12 | -4.04% | 38 | 736 | 30.76% | Yes |
| BMY251219P00049000 | 11/4 2:21 PM | 49.00 | 4.05 | 3.2 | 3.75 | 0.00 | 0.00% | 91 | 717 | 33.89% | Yes |
| BMY251219P00050000 | 11/5 2:15 PM | 50.00 | 4.22 | 3.95 | 4.45 | -0.23 | -5.17% | 1 | 3231 | 33.50% | Yes |
| BMY251219P00052500 | 10/31 11:25 AM | 52.50 | 7.12 | 5.85 | 7.5 | 0.00 | 0.00% | 1 | 106 | 54.05% | Yes |
| BMY251219P00055000 | 11/5 9:58 AM | 55.00 | 8.77 | 7.25 | 9.9 | -1.56 | -15.10% | 1 | 77 | 61.82% | Yes |
| BMY251219P00057500 | 10/10 10:12 AM | 57.50 | 13.50 | 10.45 | 12.25 | 0.00 | 0.00% | 5 | 0 | 67.33% | Yes |
| BMY251219P00060000 | 10/21 12:05 PM | 60.00 | 16.10 | 11.45 | 14.8 | 0.00 | 0.00% | 1 | 15 | 76.12% | Yes |
| BMY251219P00065000 | 10/6 10:30 AM | 65.00 | 19.50 | 17.85 | 20.55 | 0.00 | 0.00% | 13 | 0 | 74.37% | Yes |
