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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY271217C00025000 | 11/3 11:44 AM | 25.00 | 21.25 | 20.3 | 22.4 | 0.00 | 0.00% | 2 | 32 | 35.06% | Yes |
| BMY271217C00030000 | 11/5 3:12 PM | 30.00 | 17.10 | 15.8 | 17.5 | 0.60 | 3.64% | 1 | 146 | 27.49% | Yes |
| BMY271217C00035000 | 11/5 9:33 AM | 35.00 | 12.55 | 11.95 | 13.5 | 0.15 | 1.21% | 2 | 112 | 26.23% | Yes |
| BMY271217C00040000 | 11/5 11:44 AM | 40.00 | 9.17 | 8.95 | 11.2 | 0.07 | 0.77% | 51 | 227 | 30.26% | Yes |
| BMY271217C00045000 | 11/5 3:42 PM | 45.00 | 7.45 | 7.15 | 7.4 | 0.62 | 9.08% | 54 | 1731 | 25.13% | Yes |
| BMY271217C00050000 | 11/5 9:41 AM | 50.00 | 4.88 | 4.6 | 6 | -0.32 | -6.15% | 2 | 768 | 27.45% | No |
| BMY271217C00052500 | 10/28 11:44 AM | 52.50 | 3.20 | 3.85 | 5.65 | 0.00 | 0.00% | 2 | 167 | 29.20% | No |
| BMY271217C00055000 | 10/31 12:02 PM | 55.00 | 4.00 | 3.2 | 5.15 | 0.00 | 0.00% | 1 | 126 | 30.04% | No |
| BMY271217C00057500 | 10/29 11:00 AM | 57.50 | 2.55 | 2.63 | 4.6 | 0.00 | 0.00% | 10 | 54 | 30.40% | No |
| BMY271217C00060000 | 10/30 1:39 PM | 60.00 | 2.62 | 2 | 3.95 | 0.00 | 0.00% | 4 | 495 | 30.06% | No |
| BMY271217C00062500 | 10/16 2:53 PM | 62.50 | 1.95 | 1.8 | 2.71 | 0.00 | 0.00% | 5 | 103 | 26.92% | No |
| BMY271217C00065000 | 10/27 9:50 AM | 65.00 | 1.62 | 1.52 | 2.44 | 0.00 | 0.00% | 19 | 80 | 27.49% | No |
| BMY271217C00067500 | 11/3 3:35 PM | 67.50 | 2.04 | 1.06 | 2.27 | 0.00 | 0.00% | 4 | 30 | 28.34% | No |
| BMY271217C00070000 | 11/3 1:51 PM | 70.00 | 1.42 | 0.82 | 2.02 | 0.00 | 0.00% | 2 | 147 | 28.64% | No |
| BMY271217C00075000 | 10/29 12:01 PM | 75.00 | 0.58 | 0.72 | 1.43 | 0.00 | 0.00% | 2 | 68 | 28.16% | No |
| BMY271217C00080000 | 10/9 1:07 PM | 80.00 | 0.88 | 0.5 | 2.89 | 0.00 | 0.00% | 5 | 23 | 38.25% | No |
| BMY271217C00085000 | 10/15 10:21 AM | 85.00 | 0.55 | 0.35 | 1 | 0.00 | 0.00% | 2 | 57 | 29.80% | No |
| BMY271217C00090000 | 11/4 11:53 AM | 90.00 | 0.40 | 0.25 | 0.6 | 0.00 | 0.00% | 1 | 90 | 28.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMY271217P00025000 | 11/4 9:57 AM | 25.00 | 1.00 | 0.9 | 1 | 0.00 | 0.00% | 11 | 236 | 35.86% | No |
| BMY271217P00030000 | 10/22 10:36 AM | 30.00 | 1.99 | 1.48 | 1.87 | 0.00 | 0.00% | 44 | 235 | 33.98% | No |
| BMY271217P00035000 | 11/3 3:36 PM | 35.00 | 3.23 | 2.78 | 3.55 | 0.00 | 0.00% | 19 | 1004 | 34.48% | No |
| BMY271217P00040000 | 11/5 9:48 AM | 40.00 | 5.10 | 4.45 | 4.95 | 0.00 | 0.00% | 1 | 1991 | 31.26% | No |
| BMY271217P00045000 | 11/5 12:39 PM | 45.00 | 7.40 | 6.4 | 7.25 | 0.10 | 1.37% | 3 | 2679 | 30.26% | No |
| BMY271217P00050000 | 11/4 1:22 PM | 50.00 | 10.50 | 8.7 | 10.75 | 0.00 | 0.00% | 10 | 148 | 32.01% | Yes |
| BMY271217P00052500 | 9/12 1:45 PM | 52.50 | 11.75 | 11.05 | 15.15 | 0.00 | 0.00% | 2 | 36 | 42.13% | Yes |
| BMY271217P00055000 | 8/14 10:37 AM | 55.00 | 12.67 | 14.4 | 15 | 0.00 | 0.00% | 2 | 14 | 35.02% | Yes |
| BMY271217P00057500 | 10/1 11:56 AM | 57.50 | 14.70 | 13.9 | 15.85 | 0.00 | 0.00% | 1 | 11 | 31.28% | Yes |
| BMY271217P00060000 | 9/17 12:58 PM | 60.00 | 17.10 | 17.6 | 21.5 | 0.00 | 0.00% | 1 | 1394 | 45.36% | Yes |
| BMY271217P00062500 | 7/8 2:31 PM | 62.50 | 17.51 | 20.3 | 20.85 | 0.00 | 0.00% | 5 | 20 | 35.56% | Yes |
| BMY271217P00065000 | 6/27 2:07 PM | 65.00 | 21.05 | 22.35 | 22.9 | 0.00 | 0.00% | 4 | 7 | 35.69% | Yes |
| BMY271217P00067500 | 7/10 2:41 PM | 67.50 | 20.86 | 24.45 | 25 | 0.00 | 0.00% | 2 | 1 | 35.83% | Yes |
| BMY271217P00070000 | 7/21 12:34 PM | 70.00 | 24.18 | 26.6 | 27.85 | 0.00 | 0.00% | 0 | 2 | 38.90% | Yes |
| BMY271217P00080000 | 8/28 10:54 AM | 80.00 | 33.20 | 32.95 | 33.55 | 0.00 | 0.00% | 0 | 2 | 15.53% | Yes |
| BMY271217P00090000 | 4/9 2:41 PM | 90.00 | 37.25 | 41.75 | 44.45 | 0.00 | 0.00% | 10 | 0 | 31.24% | Yes |
