Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240621C00025000 | 2024-04-25 11:19AM EDT | 25.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
BMY240621C00030000 | 2024-04-04 10:00AM EDT | 30.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
BMY240621C00035000 | 2024-04-25 10:22AM EDT | 35.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
BMY240621C00036000 | 2024-03-04 12:58PM EDT | 36.00 | 16.25 | 15.65 | 16.30 | 0.00 | - | 5 | 5 | 197.41% |
BMY240621C00037000 | 2024-04-04 1:40PM EDT | 37.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
BMY240621C00038000 | 2024-04-22 1:52PM EDT | 38.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 0.00% |
BMY240621C00039000 | 2024-04-30 3:19PM EDT | 39.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
BMY240621C00040000 | 2024-04-29 2:27PM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 318 | 0.00% |
BMY240621C00041000 | 2024-04-29 10:56AM EDT | 41.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
BMY240621C00042000 | 2024-04-30 1:22PM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
BMY240621C00043000 | 2024-04-30 3:48PM EDT | 43.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 109 | 0.00% |
BMY240621C00044000 | 2024-04-30 3:30PM EDT | 44.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 53 | 657 | 0.20% |
BMY240621C00045000 | 2024-04-30 3:28PM EDT | 45.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 305 | 2,105 | 1.56% |
BMY240621C00046000 | 2024-04-30 3:50PM EDT | 46.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 576 | 1,502 | 3.13% |
BMY240621C00047000 | 2024-04-30 3:52PM EDT | 47.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 350 | 1,555 | 6.25% |
BMY240621C00048000 | 2024-04-30 3:58PM EDT | 48.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 65 | 901 | 6.25% |
BMY240621C00049000 | 2024-04-30 1:07PM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 1,516 | 6.25% |
BMY240621C00050000 | 2024-04-30 3:34PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 249 | 9,126 | 6.25% |
BMY240621C00052500 | 2024-04-30 3:48PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 127 | 13,451 | 12.50% |
BMY240621C00055000 | 2024-04-30 3:09PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 10,035 | 12.50% |
BMY240621C00057500 | 2024-04-30 3:30PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 5,486 | 12.50% |
BMY240621C00060000 | 2024-04-30 1:08PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 6,438 | 25.00% |
BMY240621C00062500 | 2024-04-30 12:44PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,021 | 25.00% |
BMY240621C00065000 | 2024-04-29 3:40PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 2,604 | 25.00% |
BMY240621C00067500 | 2024-04-29 11:03AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,180 | 25.00% |
BMY240621C00070000 | 2024-04-30 10:20AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 1,605 | 25.00% |
BMY240621C00072500 | 2024-04-29 3:12PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 1,990 | 25.00% |
BMY240621C00075000 | 2024-04-30 12:24PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,348 | 14,454 | 25.00% |
BMY240621C00077500 | 2024-04-24 10:47AM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 478 | 25.00% |
BMY240621C00080000 | 2024-04-18 10:42AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,159 | 25.00% |
BMY240621C00082500 | 2024-03-28 1:50PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 877 | 56.25% |
BMY240621C00085000 | 2024-04-25 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 740 | 50.00% |
BMY240621C00087500 | 2024-04-08 2:40PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 50.00% |
BMY240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 50.00% |
BMY240621C00095000 | 2024-02-05 12:00PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 58 | 70.31% |
BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 75.00% |
BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 98.44% |
BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 82.81% |
BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 114.84% |
BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240621P00025000 | 2024-04-26 2:58PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
BMY240621P00030000 | 2024-04-30 12:21PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 163 | 25.00% |
BMY240621P00035000 | 2024-04-29 11:30AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 1,672 | 12.50% |
BMY240621P00036000 | 2024-04-30 1:48PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 646 | 12.50% |
BMY240621P00037000 | 2024-04-29 3:14PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 157 | 12.50% |
BMY240621P00038000 | 2024-04-30 9:47AM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 12.50% |
BMY240621P00039000 | 2024-04-30 10:42AM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 6.25% |
BMY240621P00040000 | 2024-04-30 3:33PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 52 | 2,387 | 6.25% |
BMY240621P00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 2,320 | 6.25% |
BMY240621P00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 123 | 9,935 | 3.13% |
BMY240621P00043000 | 2024-04-30 3:59PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 183 | 646 | 1.56% |
BMY240621P00044000 | 2024-04-30 3:59PM EDT | 44.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 187 | 2,008 | 0.00% |
BMY240621P00045000 | 2024-04-30 3:56PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 182 | 5,358 | 0.00% |
BMY240621P00046000 | 2024-04-30 3:48PM EDT | 46.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 26 | 3,654 | 0.00% |
BMY240621P00047000 | 2024-04-30 3:49PM EDT | 47.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 54 | 4,183 | 0.00% |
BMY240621P00048000 | 2024-04-30 3:53PM EDT | 48.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 4,048 | 0.00% |
BMY240621P00049000 | 2024-04-30 3:59PM EDT | 49.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 3,201 | 0.00% |
BMY240621P00050000 | 2024-04-30 3:39PM EDT | 50.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 216 | 4,231 | 0.00% |
BMY240621P00052500 | 2024-04-30 2:12PM EDT | 52.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,113 | 0.00% |
BMY240621P00055000 | 2024-04-30 3:59PM EDT | 55.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 966 | 0.00% |
BMY240621P00057500 | 2024-04-29 2:22PM EDT | 57.50 | 12.84 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
BMY240621P00060000 | 2024-04-29 2:48PM EDT | 60.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 540 | 400 | 0.00% |
BMY240621P00062500 | 2024-04-29 2:47PM EDT | 62.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 64 | 59 | 0.00% |
BMY240621P00065000 | 2024-04-29 2:48PM EDT | 65.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 157 | 124 | 0.00% |
BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 28 | 2 | 0.00% |
BMY240621P00070000 | 2024-04-29 2:48PM EDT | 70.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 37 | 29 | 0.00% |
BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
BMY240621P00075000 | 2024-02-23 11:43AM EDT | 75.00 | 23.45 | 22.40 | 23.65 | 0.00 | - | 2 | 2 | 0.00% |
BMY240621P00077500 | 2023-03-24 2:45PM EDT | 77.50 | 11.76 | 8.95 | 9.50 | 0.00 | - | 1 | 52 | 0.00% |
BMY240621P00080000 | 2023-07-10 1:55PM EDT | 80.00 | 17.40 | 19.30 | 19.75 | 0.00 | - | 3 | 0 | 0.00% |
BMY240621P00082500 | 2023-05-26 9:49AM EDT | 82.50 | 18.08 | 17.55 | 18.25 | 0.00 | - | 1 | 25 | 0.00% |
BMY240621P00085000 | 2023-04-28 11:50AM EDT | 85.00 | 18.38 | 21.00 | 21.50 | 0.00 | - | 1 | 72 | 0.00% |
BMY240621P00087500 | 2023-04-19 10:39AM EDT | 87.50 | 17.10 | 21.30 | 22.00 | 0.00 | - | 20 | 0 | 0.00% |
BMY240621P00090000 | 2023-04-18 9:30AM EDT | 90.00 | 19.35 | 23.95 | 24.55 | 0.00 | - | 20 | 0 | 0.00% |
BMY240621P00095000 | 2023-01-06 12:21PM EDT | 95.00 | 21.92 | 20.30 | 20.85 | 0.00 | - | 20 | 0 | 0.00% |
BMY240621P00120000 | 2023-07-17 3:30PM EDT | 120.00 | 58.30 | 58.50 | 59.30 | 0.00 | - | 16 | 0 | 0.00% |