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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY260320C00025000 | 10/17 10:00 AM | 25.00 | 17.60 | 19.75 | 22.35 | 0.00 | 0.00% | 20 | 20 | 82.37% | Yes |
| BMY260320C00030000 | 10/31 2:18 PM | 30.00 | 15.85 | 15.45 | 17.1 | 0.00 | 0.00% | 21 | 27 | 56.74% | Yes |
| BMY260320C00035000 | 11/4 10:53 AM | 35.00 | 11.30 | 10.7 | 12.35 | 0.00 | 0.00% | 10 | 2060 | 45.26% | Yes |
| BMY260320C00038000 | 10/29 2:49 PM | 38.00 | 9.00 | 8.05 | 9.5 | 2.65 | 41.73% | 1 | 1571 | 37.92% | Yes |
| BMY260320C00039000 | 10/22 10:53 AM | 39.00 | 7.30 | 7.25 | 8.95 | 0.00 | 0.00% | 70 | 92 | 40.55% | Yes |
| BMY260320C00040000 | 11/3 11:30 AM | 40.00 | 7.05 | 6.95 | 7.9 | -0.08 | -1.12% | 4 | 532 | 36.48% | Yes |
| BMY260320C00041000 | 10/31 3:58 PM | 41.00 | 6.70 | 5.85 | 7.45 | 0.00 | 0.00% | 22 | 66 | 39.14% | Yes |
| BMY260320C00042000 | 10/31 12:59 PM | 42.00 | 5.89 | 5.8 | 6.8 | 0.00 | 0.00% | 25 | 296 | 39.01% | Yes |
| BMY260320C00043000 | 11/4 10:30 AM | 43.00 | 5.50 | 4.55 | 5.8 | 0.00 | 0.00% | 7 | 486 | 35.11% | Yes |
| BMY260320C00044000 | 11/5 11:51 AM | 44.00 | 4.35 | 4.5 | 5.05 | 0.05 | 1.16% | 16 | 765 | 33.50% | Yes |
| BMY260320C00045000 | 11/5 1:22 PM | 45.00 | 4.05 | 3.7 | 4.45 | 0.25 | 6.58% | 19 | 3739 | 32.98% | Yes |
| BMY260320C00046000 | 11/5 3:33 PM | 46.00 | 3.85 | 3.2 | 3.95 | 0.60 | 18.46% | 3 | 943 | 33.01% | Yes |
| BMY260320C00047000 | 11/5 12:29 PM | 47.00 | 3.01 | 2.85 | 3.45 | 0.12 | 4.15% | 6 | 1490 | 32.64% | No |
| BMY260320C00048000 | 11/4 3:37 PM | 48.00 | 2.69 | 2.64 | 3 | 0.20 | 8.03% | 2 | 1391 | 32.35% | No |
| BMY260320C00049000 | 11/5 11:40 AM | 49.00 | 2.05 | 2.26 | 2.81 | 0.02 | 0.99% | 11 | 431 | 34.01% | No |
| BMY260320C00050000 | 11/5 3:35 PM | 50.00 | 2.18 | 1.93 | 2.25 | 0.28 | 14.74% | 34 | 12907 | 32.02% | No |
| BMY260320C00052500 | 11/5 3:40 PM | 52.50 | 1.50 | 1.23 | 1.7 | 0.24 | 19.05% | 155 | 4505 | 33.42% | No |
| BMY260320C00055000 | 11/5 1:45 PM | 55.00 | 0.87 | 0.85 | 1.26 | 0.01 | 1.16% | 77 | 2467 | 34.33% | No |
| BMY260320C00057500 | 11/5 3:56 PM | 57.50 | 0.80 | 0.5 | 0.8 | 0.24 | 42.86% | 13 | 1940 | 33.35% | No |
| BMY260320C00060000 | 11/5 11:49 AM | 60.00 | 0.55 | 0.24 | 0.64 | 0.15 | 37.50% | 8 | 1740 | 35.06% | No |
| BMY260320C00062500 | 11/3 2:58 PM | 62.50 | 0.29 | 0.17 | 0.36 | 0.00 | 0.00% | 3 | 336 | 33.50% | No |
| BMY260320C00065000 | 10/27 3:56 PM | 65.00 | 0.24 | 0.01 | 0.54 | 0.00 | 0.00% | 1 | 266 | 40.43% | No |
| BMY260320C00067500 | 10/8 2:20 PM | 67.50 | 0.21 | 0.07 | 0.27 | 0.00 | 0.00% | 13 | 277 | 37.35% | No |
| BMY260320C00070000 | 10/29 9:30 AM | 70.00 | 0.10 | 0.02 | 0.23 | 0.00 | 0.00% | 1 | 168 | 38.87% | No |
| BMY260320C00075000 | 10/10 12:11 PM | 75.00 | 0.11 | 0 | 0.17 | 0.00 | 0.00% | 6 | 419 | 41.55% | No |
| BMY260320C00080000 | 9/19 3:09 PM | 80.00 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 10 | 101 | 45.02% | No |
| BMY260320C00085000 | 10/22 3:25 PM | 85.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 1 | 47 | 46.78% | No |
| BMY260320C00090000 | 11/3 12:36 PM | 90.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 1 | 690 | 48.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY260320P00025000 | 9/25 11:02 AM | 25.00 | 0.12 | 0 | 0.13 | 0.00 | 0.00% | 2 | 92 | 54.10% | No |
| BMY260320P00030000 | 11/4 11:44 AM | 30.00 | 0.11 | 0.03 | 0.22 | 0.00 | 0.00% | 1 | 298 | 44.14% | No |
| BMY260320P00035000 | 11/5 1:16 PM | 35.00 | 0.33 | 0.3 | 0.57 | -0.02 | -5.71% | 1 | 1338 | 39.50% | No |
| BMY260320P00038000 | 11/5 11:34 AM | 38.00 | 0.81 | 0.59 | 0.93 | 0.00 | 0.00% | 2 | 558 | 36.48% | No |
| BMY260320P00039000 | 11/5 10:31 AM | 39.00 | 0.93 | 0.59 | 0.99 | -0.09 | -8.82% | 2 | 1122 | 34.16% | No |
| BMY260320P00040000 | 11/5 3:31 PM | 40.00 | 1.08 | 0.9 | 1.26 | -0.16 | -12.90% | 4 | 8825 | 34.42% | No |
| BMY260320P00041000 | 11/3 10:15 AM | 41.00 | 1.37 | 1.07 | 1.48 | 0.00 | 0.00% | 9 | 730 | 33.61% | No |
| BMY260320P00042000 | 11/5 11:01 AM | 42.00 | 1.87 | 1.5 | 1.78 | 0.02 | 1.08% | 12 | 2468 | 33.33% | No |
| BMY260320P00043000 | 11/5 3:42 PM | 43.00 | 1.92 | 1.71 | 2.13 | -0.30 | -13.51% | 18 | 2098 | 33.16% | No |
| BMY260320P00044000 | 11/5 3:33 PM | 44.00 | 2.28 | 2.2 | 2.56 | -0.37 | -13.96% | 4 | 699 | 33.33% | No |
| BMY260320P00045000 | 11/5 3:33 PM | 45.00 | 2.78 | 2.5 | 2.86 | -0.32 | -10.32% | 2 | 10722 | 31.91% | No |
| BMY260320P00046000 | 11/4 3:20 PM | 46.00 | 3.65 | 3.1 | 3.45 | 0.00 | 0.00% | 22 | 514 | 32.75% | No |
| BMY260320P00047000 | 11/5 11:16 AM | 47.00 | 4.15 | 3.6 | 4 | 0.18 | 4.53% | 4 | 1008 | 32.84% | Yes |
| BMY260320P00048000 | 11/3 9:58 AM | 48.00 | 4.75 | 4.2 | 4.6 | 0.00 | 0.00% | 38 | 108 | 32.98% | Yes |
| BMY260320P00049000 | 11/3 3:38 PM | 49.00 | 5.30 | 4.8 | 5.7 | 0.00 | 0.00% | 7 | 27 | 37.24% | Yes |
| BMY260320P00050000 | 11/5 12:44 PM | 50.00 | 5.75 | 5.3 | 5.75 | 0.10 | 1.77% | 1 | 1256 | 31.76% | Yes |
| BMY260320P00052500 | 11/5 2:15 PM | 52.50 | 7.44 | 7.2 | 8.45 | -1.72 | -18.78% | 1 | 1516 | 40.42% | Yes |
| BMY260320P00055000 | 10/20 11:46 AM | 55.00 | 11.98 | 8.95 | 10.7 | 0.00 | 0.00% | 3 | 751 | 43.92% | Yes |
| BMY260320P00057500 | 9/25 9:46 AM | 57.50 | 14.33 | 13.65 | 14.5 | 0.00 | 0.00% | 1 | 191 | 57.94% | Yes |
| BMY260320P00060000 | 10/20 10:08 AM | 60.00 | 16.37 | 13.5 | 15.3 | 0.00 | 0.00% | 10 | 75 | 49.68% | Yes |
| BMY260320P00062500 | 10/28 9:30 AM | 62.50 | 19.34 | 15.7 | 17.7 | 0.00 | 0.00% | 4 | 27 | 52.83% | Yes |
| BMY260320P00065000 | 9/15 11:38 AM | 65.00 | 19.35 | 21.05 | 21.7 | 0.00 | 0.00% | 9 | 73 | 69.89% | Yes |
| BMY260320P00070000 | 4/9 11:01 AM | 70.00 | 20.95 | 23.2 | 24.85 | 0.00 | 0.00% | 1 | 44 | 59.40% | Yes |
| BMY260320P00075000 | 3/31 12:56 PM | 75.00 | 16.20 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
