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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY260618C00025000 | 10/31 10:39 AM | 25.00 | 21.27 | 20.35 | 22.05 | 0.00 | 0.00% | 5 | 11 | 57.13% | Yes |
| BMY260618C00030000 | 11/5 9:30 AM | 30.00 | 15.75 | 15.5 | 17.15 | 0.51 | 3.35% | 1 | 62 | 44.95% | Yes |
| BMY260618C00035000 | 10/31 2:52 PM | 35.00 | 11.10 | 10.95 | 12.5 | 0.00 | 0.00% | 3 | 50 | 37.09% | Yes |
| BMY260618C00036000 | 10/31 9:34 AM | 36.00 | 10.45 | 10 | 11.75 | 0.00 | 0.00% | 10 | 0 | 37.45% | Yes |
| BMY260618C00038000 | 10/27 10:36 AM | 38.00 | 7.35 | 8.35 | 10.15 | 0.00 | 0.00% | 2 | 4 | 36.16% | Yes |
| BMY260618C00040000 | 11/3 9:34 AM | 40.00 | 7.95 | 7.45 | 8.4 | 0.00 | 0.00% | 13 | 467 | 32.81% | Yes |
| BMY260618C00041000 | 11/4 1:09 PM | 41.00 | 6.75 | 7.1 | 7.95 | 0.00 | 0.00% | 1 | 3 | 34.51% | Yes |
| BMY260618C00042000 | 10/31 12:31 PM | 42.00 | 6.70 | 6.35 | 7.45 | 0.00 | 0.00% | 2 | 14 | 35.38% | Yes |
| BMY260618C00043000 | 10/31 3:52 PM | 43.00 | 6.00 | 5.7 | 6.65 | 0.00 | 0.00% | 1 | 16 | 33.67% | Yes |
| BMY260618C00044000 | 10/30 3:32 PM | 44.00 | 5.25 | 4.7 | 5.85 | 0.00 | 0.00% | 49 | 37 | 31.82% | Yes |
| BMY260618C00045000 | 11/5 3:46 PM | 45.00 | 5.06 | 4.55 | 5.2 | 0.56 | 12.44% | 18 | 1112 | 30.90% | Yes |
| BMY260618C00046000 | 11/4 11:25 AM | 46.00 | 4.30 | 3.75 | 4.75 | 0.00 | 0.00% | 3 | 4109 | 31.15% | Yes |
| BMY260618C00047000 | 11/4 9:30 AM | 47.00 | 4.10 | 3.7 | 4.3 | 0.00 | 0.00% | 1 | 4499 | 31.15% | No |
| BMY260618C00048000 | 11/5 11:53 AM | 48.00 | 3.20 | 3.25 | 3.75 | -0.45 | -12.33% | 5 | 4001 | 30.24% | No |
| BMY260618C00049000 | 11/5 3:21 PM | 49.00 | 3.24 | 2.94 | 3.55 | 0.75 | 30.12% | 1 | 4 | 31.49% | No |
| BMY260618C00050000 | 11/5 2:22 PM | 50.00 | 2.80 | 2.52 | 2.9 | 0.17 | 6.46% | 153 | 7635 | 29.42% | No |
| BMY260618C00052500 | 11/4 12:22 PM | 52.50 | 1.97 | 1.79 | 2.55 | 0.00 | 0.00% | 5 | 1150 | 32.29% | No |
| BMY260618C00055000 | 11/5 3:56 PM | 55.00 | 1.55 | 1.43 | 1.63 | 0.00 | 0.00% | 22 | 2222 | 29.76% | No |
| BMY260618C00057500 | 11/3 3:19 PM | 57.50 | 0.90 | 0.96 | 1.2 | 0.00 | 0.00% | 8 | 497 | 29.86% | No |
| BMY260618C00060000 | 11/5 12:41 PM | 60.00 | 0.75 | 0.64 | 1 | 0.04 | 5.63% | 25 | 966 | 31.25% | No |
| BMY260618C00062500 | 10/30 9:37 AM | 62.50 | 0.60 | 0.43 | 0.75 | 0.00 | 0.00% | 25 | 701 | 31.47% | No |
| BMY260618C00065000 | 11/5 11:23 AM | 65.00 | 0.45 | 0.32 | 0.65 | 0.03 | 7.14% | 1 | 599 | 32.91% | No |
| BMY260618C00067500 | 11/4 12:38 PM | 67.50 | 0.32 | 0.17 | 0.49 | 0.00 | 0.00% | 9 | 19 | 33.03% | No |
| BMY260618C00070000 | 11/3 10:56 AM | 70.00 | 0.27 | 0.18 | 0.36 | 0.00 | 0.00% | 2 | 889 | 32.98% | No |
| BMY260618C00075000 | 11/4 1:33 PM | 75.00 | 0.16 | 0.06 | 0.29 | 0.00 | 0.00% | 2 | 445 | 35.50% | No |
| BMY260618C00080000 | 10/3 2:12 PM | 80.00 | 0.14 | 0.03 | 0.23 | 0.00 | 0.00% | 1 | 6 | 37.50% | No |
| BMY260618C00085000 | 10/16 3:04 PM | 85.00 | 0.09 | 0 | 0.18 | 0.00 | 0.00% | 1 | 1 | 39.11% | No |
| BMY260618C00090000 | 10/10 12:04 PM | 90.00 | 0.07 | 0 | 0.14 | 0.00 | 0.00% | 1 | 2416 | 40.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY260618P00024000 | 10/23 3:59 PM | 24.00 | 0.09 | 0 | 0.18 | 0.00 | 0.00% | 0 | 1 | 46.97% | No |
| BMY260618P00025000 | 10/31 9:45 AM | 25.00 | 0.14 | 0.02 | 0.2 | 0.00 | 0.00% | 10 | 93 | 45.31% | No |
| BMY260618P00030000 | 11/4 1:27 PM | 30.00 | 0.32 | 0.2 | 0.49 | 0.00 | 0.00% | 1 | 994 | 41.19% | No |
| BMY260618P00035000 | 10/31 12:34 PM | 35.00 | 0.89 | 0.51 | 0.79 | 0.00 | 0.00% | 2 | 1760 | 33.91% | No |
| BMY260618P00036000 | 11/4 1:32 PM | 36.00 | 0.98 | 0.67 | 1.05 | 0.00 | 0.00% | 3 | 4002 | 34.77% | No |
| BMY260618P00037000 | 11/4 1:19 PM | 37.00 | 1.14 | 0.86 | 1.12 | 0.00 | 0.00% | 54 | 4000 | 33.01% | No |
| BMY260618P00038000 | 11/5 2:46 PM | 38.00 | 1.20 | 1.01 | 1.68 | -0.17 | -12.41% | 2 | 4131 | 36.18% | No |
| BMY260618P00039000 | 11/4 1:58 PM | 39.00 | 1.67 | 1.35 | 1.94 | 0.00 | 0.00% | 34 | 61 | 35.80% | No |
| BMY260618P00040000 | 11/5 3:43 PM | 40.00 | 1.70 | 1.54 | 2.09 | -0.17 | -9.09% | 7 | 7291 | 34.23% | No |
| BMY260618P00041000 | 11/5 3:33 PM | 41.00 | 2.16 | 1.78 | 2.58 | -0.06 | -2.70% | 1 | 60 | 35.35% | No |
| BMY260618P00042000 | 11/5 3:33 PM | 42.00 | 2.66 | 2.15 | 3.05 | 0.17 | 6.83% | 1 | 326 | 35.94% | No |
| BMY260618P00043000 | 11/5 2:51 PM | 43.00 | 2.73 | 2.53 | 2.84 | -0.21 | -7.14% | 5 | 22 | 31.13% | No |
| BMY260618P00044000 | 11/5 3:58 PM | 44.00 | 3.15 | 2.95 | 3.2 | -1.89 | -37.50% | 26 | 71 | 30.53% | No |
| BMY260618P00045000 | 11/5 3:27 PM | 45.00 | 3.60 | 3.35 | 3.65 | -0.40 | -10.00% | 22 | 9335 | 30.35% | No |
| BMY260618P00046000 | 11/5 2:52 PM | 46.00 | 4.10 | 3.9 | 4.15 | -0.25 | -5.75% | 5 | 45 | 30.26% | No |
| BMY260618P00047000 | 11/4 1:31 PM | 47.00 | 5.15 | 4.4 | 4.85 | 0.00 | 0.00% | 3 | 11 | 31.31% | Yes |
| BMY260618P00048000 | 10/29 9:56 AM | 48.00 | 7.60 | 4.9 | 5.75 | 0.00 | 0.00% | 5 | 5 | 33.47% | Yes |
| BMY260618P00049000 | 10/23 3:20 PM | 49.00 | 7.57 | 5.5 | 6.75 | 0.00 | 0.00% | 0 | 1 | 36.12% | Yes |
| BMY260618P00050000 | 10/31 10:35 AM | 50.00 | 6.78 | 6.15 | 7.4 | 0.00 | 0.00% | 4 | 739 | 36.17% | Yes |
| BMY260618P00052500 | 10/31 2:30 PM | 52.50 | 8.85 | 7.9 | 9.1 | 0.00 | 0.00% | 1 | 410 | 36.06% | Yes |
| BMY260618P00055000 | 10/28 3:35 PM | 55.00 | 12.82 | 9.9 | 11 | 0.00 | 0.00% | 3 | 189 | 36.38% | Yes |
| BMY260618P00057500 | 11/4 2:28 PM | 57.50 | 12.95 | 11.65 | 13.45 | 0.00 | 0.00% | 1 | 43 | 40.16% | Yes |
| BMY260618P00060000 | 10/30 12:02 PM | 60.00 | 15.50 | 14.1 | 15.55 | 0.00 | 0.00% | 1 | 284 | 40.69% | Yes |
| BMY260618P00062500 | 9/15 12:47 PM | 62.50 | 17.27 | 18.95 | 19.5 | 0.00 | 0.00% | 2 | 20 | 53.64% | Yes |
| BMY260618P00065000 | 10/16 9:33 AM | 65.00 | 21.05 | 18.5 | 20.3 | 0.00 | 0.00% | 5 | 21 | 45.02% | Yes |
| BMY260618P00067500 | 9/18 10:16 AM | 67.50 | 22.23 | 22.25 | 25.8 | 0.00 | 0.00% | 1 | 14 | 58.55% | Yes |
| BMY260618P00080000 | 8/28 2:59 PM | 80.00 | 33.45 | 33 | 33.35 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
