Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240328C00055000 | 2024-03-28 2:33PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 227 | 3,088 | 19.92% |
BMY240405C00055000 | 2024-03-28 3:08PM EDT | 2024-04-05 | 0.20 | 0.20 | 0.23 | +0.12 | +150.00% | 403 | 1,387 | 14.75% |
BMY240412C00055000 | 2024-03-28 2:46PM EDT | 2024-04-12 | 0.35 | 0.38 | 0.41 | +0.19 | +118.75% | 278 | 605 | 15.43% |
BMY240419C00055000 | 2024-03-28 3:10PM EDT | 2024-04-19 | 0.58 | 0.57 | 0.60 | +0.27 | +87.10% | 2,936 | 21,334 | 16.58% |
BMY240426C00055000 | 2024-03-28 2:54PM EDT | 2024-04-26 | 0.96 | 0.97 | 1.01 | +0.31 | +47.69% | 90 | 1,825 | 21.29% |
BMY240503C00055000 | 2024-03-28 2:38PM EDT | 2024-05-03 | 1.05 | 1.10 | 1.46 | +0.26 | +32.91% | 73 | 47 | 25.76% |
BMY240517C00055000 | 2024-03-28 3:06PM EDT | 2024-05-17 | 1.42 | 1.40 | 1.45 | +0.40 | +39.22% | 625 | 7,954 | 21.83% |
BMY240621C00055000 | 2024-03-28 3:12PM EDT | 2024-06-21 | 2.00 | 1.99 | 2.03 | +0.50 | +33.33% | 419 | 10,037 | 22.34% |
BMY240816C00055000 | 2024-03-28 2:00PM EDT | 2024-08-16 | 2.63 | 2.59 | 2.65 | +0.53 | +25.24% | 76 | 991 | 21.97% |
BMY240920C00055000 | 2024-03-28 2:38PM EDT | 2024-09-20 | 2.99 | 3.00 | 3.10 | +0.47 | +18.65% | 110 | 3,481 | 22.67% |
BMY241018C00055000 | 2024-03-28 3:10PM EDT | 2024-10-18 | 3.24 | 3.20 | 3.25 | +0.54 | +20.00% | 28 | 8,349 | 21.99% |
BMY250117C00055000 | 2024-03-28 2:54PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.20 | +0.67 | +19.53% | 271 | 17,467 | 23.16% |
BMY250516C00055000 | 2024-03-15 10:31AM EDT | 2025-05-16 | 4.75 | 5.05 | 5.30 | 0.00 | - | 54 | 240 | 24.33% |
BMY250620C00055000 | 2024-03-27 10:07AM EDT | 2025-06-20 | 4.89 | 5.40 | 5.65 | 0.00 | - | 1 | 24 | 24.82% |
BMY250815C00055000 | 2024-03-18 10:24AM EDT | 2025-08-15 | 4.81 | 5.70 | 6.05 | 0.00 | - | 6 | 90 | 24.99% |
BMY251121C00055000 | 2024-03-28 12:13PM EDT | 2025-11-21 | 6.35 | 6.35 | 6.75 | +0.58 | +10.05% | 12 | 286 | 25.40% |
BMY260116C00055000 | 2024-03-28 12:17PM EDT | 2026-01-16 | 6.71 | 6.65 | 7.15 | +0.48 | +7.70% | 33 | 8,314 | 25.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240328P00055000 | 2024-03-22 2:24PM EDT | 2024-03-28 | 0.70 | 0.56 | 0.75 | -2.27 | -76.43% | 2 | 77 | 23.24% |
BMY240405P00055000 | 2024-03-28 2:47PM EDT | 2024-04-05 | 1.46 | 1.31 | 1.37 | -1.02 | -41.13% | 20 | 109 | 28.66% |
BMY240412P00055000 | 2024-03-28 1:45PM EDT | 2024-04-12 | 1.60 | 1.46 | 1.54 | -1.60 | -50.00% | 1 | 17 | 25.34% |
BMY240419P00055000 | 2024-03-28 2:19PM EDT | 2024-04-19 | 1.75 | 1.62 | 1.70 | -1.05 | -37.50% | 301 | 2,250 | 24.12% |
BMY240517P00055000 | 2024-03-28 3:06PM EDT | 2024-05-17 | 2.33 | 2.20 | 2.32 | -0.87 | -27.19% | 32 | 2,075 | 23.95% |
BMY240621P00055000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 2.66 | 2.60 | 2.65 | -0.84 | -24.00% | 179 | 4,734 | 21.58% |
BMY240816P00055000 | 2024-03-25 10:27AM EDT | 2024-08-16 | 4.65 | 3.30 | 3.40 | 0.00 | - | 125 | 846 | 22.36% |
BMY240920P00055000 | 2024-03-22 3:55PM EDT | 2024-09-20 | 5.40 | 3.50 | 3.60 | 0.00 | - | 9 | 1,056 | 21.36% |
BMY241018P00055000 | 2024-03-27 10:26AM EDT | 2024-10-18 | 4.59 | 3.80 | 3.90 | 0.00 | - | 10 | 171 | 21.69% |
BMY250117P00055000 | 2024-03-28 2:40PM EDT | 2025-01-17 | 4.65 | 4.50 | 4.65 | -0.63 | -11.93% | 64 | 3,433 | 21.90% |
BMY250516P00055000 | 2024-03-28 12:58PM EDT | 2025-05-16 | 5.66 | 5.35 | 5.55 | -0.44 | -7.21% | 3 | 243 | 22.40% |
BMY250620P00055000 | 2024-03-27 12:02PM EDT | 2025-06-20 | 6.30 | 5.50 | 5.75 | 0.00 | - | 350 | 245 | 22.35% |
BMY250815P00055000 | 2024-03-27 12:08PM EDT | 2025-08-15 | 6.75 | 5.75 | 6.15 | 0.00 | - | 39 | 53 | 22.65% |
BMY251121P00055000 | 2024-03-25 11:20AM EDT | 2025-11-21 | 7.55 | 6.35 | 6.75 | 0.00 | - | 2 | 18 | 22.90% |
BMY260116P00055000 | 2024-03-27 12:38PM EDT | 2026-01-16 | 7.20 | 6.65 | 7.05 | 0.00 | - | 30 | 1,394 | 22.94% |