Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240419C00025000 | 2024-02-01 2:31PM EDT | 25.00 | 23.86 | 24.00 | 27.95 | 0.00 | - | 3 | 3 | 1,446.88% |
BMY240419C00030000 | 2024-03-22 10:16AM EDT | 30.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
BMY240419C00035000 | 2024-03-19 2:28PM EDT | 35.00 | 16.85 | 12.15 | 13.40 | 0.00 | - | 1 | 0 | 339.06% |
BMY240419C00036000 | 2023-12-22 10:56AM EDT | 36.00 | 17.36 | 14.35 | 15.80 | 0.00 | - | 20 | 3 | 847.27% |
BMY240419C00039000 | 2023-12-14 10:59AM EDT | 39.00 | 13.30 | 11.70 | 12.35 | 0.00 | - | - | 5 | 699.41% |
BMY240419C00040000 | 2024-04-16 3:34PM EDT | 40.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.00% |
BMY240419C00041000 | 2024-04-17 11:56AM EDT | 41.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
BMY240419C00042000 | 2024-04-17 11:58AM EDT | 42.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
BMY240419C00043000 | 2024-04-17 3:45PM EDT | 43.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
BMY240419C00044000 | 2024-04-03 3:24PM EDT | 44.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
BMY240419C00045000 | 2024-04-17 1:13PM EDT | 45.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.00% |
BMY240419C00046000 | 2024-04-17 12:08PM EDT | 46.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 60 | 37 | 0.00% |
BMY240419C00047000 | 2024-04-18 2:47PM EDT | 47.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 71 | 69 | 0.00% |
BMY240419C00047500 | 2024-04-18 3:55PM EDT | 47.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 73 | 160 | 0.00% |
BMY240419C00048000 | 2024-04-18 3:58PM EDT | 48.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 186 | 995 | 0.00% |
BMY240419C00048500 | 2024-04-18 3:58PM EDT | 48.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 182 | 586 | 3.13% |
BMY240419C00049000 | 2024-04-18 3:58PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 298 | 777 | 6.25% |
BMY240419C00049500 | 2024-04-18 2:59PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 495 | 12.50% |
BMY240419C00050000 | 2024-04-18 3:59PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 1,018 | 25.00% |
BMY240419C00051000 | 2024-04-18 3:49PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 3,180 | 25.00% |
BMY240419C00052000 | 2024-04-18 3:51PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 2,520 | 50.00% |
BMY240419C00052500 | 2024-04-18 3:44PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 11,155 | 50.00% |
BMY240419C00053000 | 2024-04-18 3:51PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 4,393 | 50.00% |
BMY240419C00054000 | 2024-04-18 11:36AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,253 | 50.00% |
BMY240419C00055000 | 2024-04-18 3:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 21,854 | 50.00% |
BMY240419C00056000 | 2024-04-16 11:40AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 489 | 50.00% |
BMY240419C00057000 | 2024-04-11 9:49AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 50.00% |
BMY240419C00057500 | 2024-04-17 2:14PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,349 | 50.00% |
BMY240419C00058000 | 2024-04-01 2:13PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 50.00% |
BMY240419C00059000 | 2024-03-28 2:15PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
BMY240419C00060000 | 2024-04-17 2:35PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7,826 | 50.00% |
BMY240419C00061000 | 2024-03-19 11:18AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 162.50% |
BMY240419C00062500 | 2024-04-16 9:52AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 784 | 50.00% |
BMY240419C00065000 | 2024-04-16 2:08PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 278 | 50.00% |
BMY240419C00070000 | 2024-04-15 11:29AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
BMY240419C00075000 | 2023-12-19 12:39PM EDT | 75.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 2 | 6 | 467.19% |
BMY240419C00080000 | 2024-01-22 12:50PM EDT | 80.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 4 | 362.50% |
BMY240419C00085000 | 2024-01-18 10:51AM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 387.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240419P00025000 | 2024-03-22 3:53PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 63 | 50.00% |
BMY240419P00030000 | 2024-01-29 2:47PM EDT | 30.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 25 | 412.50% |
BMY240419P00035000 | 2024-03-19 12:24PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 46 | 243.75% |
BMY240419P00036000 | 2024-02-01 1:25PM EDT | 36.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 10 | 13 | 484.38% |
BMY240419P00037000 | 2024-02-05 11:49AM EDT | 37.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 357.81% |
BMY240419P00038000 | 2024-04-17 9:47AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 274 | 50.00% |
BMY240419P00039000 | 2024-04-11 10:02AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
BMY240419P00040000 | 2024-04-17 3:22PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 225 | 50.00% |
BMY240419P00041000 | 2024-04-17 12:39PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
BMY240419P00042000 | 2024-04-16 10:55AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 280 | 50.00% |
BMY240419P00043000 | 2024-04-17 9:49AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,083 | 50.00% |
BMY240419P00044000 | 2024-04-17 3:53PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 50.00% |
BMY240419P00045000 | 2024-04-18 10:23AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,190 | 25.00% |
BMY240419P00046000 | 2024-04-18 3:47PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 1,032 | 25.00% |
BMY240419P00047000 | 2024-04-18 1:30PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 2,765 | 12.50% |
BMY240419P00047500 | 2024-04-18 3:46PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 545 | 12.50% |
BMY240419P00048000 | 2024-04-18 3:54PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 889 | 3,695 | 3.13% |
BMY240419P00048500 | 2024-04-18 3:46PM EDT | 48.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 31 | 727 | 0.00% |
BMY240419P00049000 | 2024-04-18 3:02PM EDT | 49.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 124 | 3,977 | 0.00% |
BMY240419P00049500 | 2024-04-18 3:48PM EDT | 49.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 126 | 432 | 0.00% |
BMY240419P00050000 | 2024-04-18 3:59PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 131 | 8,093 | 0.00% |
BMY240419P00051000 | 2024-04-18 3:45PM EDT | 51.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
BMY240419P00052000 | 2024-04-18 11:30AM EDT | 52.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
BMY240419P00052500 | 2024-04-18 2:43PM EDT | 52.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 2,259 | 0.00% |
BMY240419P00053000 | 2024-04-18 3:43PM EDT | 53.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 89 | 0.00% |
BMY240419P00054000 | 2024-04-17 3:14PM EDT | 54.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
BMY240419P00055000 | 2024-04-18 3:03PM EDT | 55.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 0.00% |
BMY240419P00056000 | 2024-04-17 3:21PM EDT | 56.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BMY240419P00057000 | 2024-04-11 9:40AM EDT | 57.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BMY240419P00057500 | 2024-04-10 3:46PM EDT | 57.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2,330 | 0 | 0.00% |
BMY240419P00060000 | 2024-04-10 3:46PM EDT | 60.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 0.00% |
BMY240419P00062500 | 2024-04-04 3:38PM EDT | 62.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
BMY240419P00065000 | 2024-04-04 3:38PM EDT | 65.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
BMY240419P00070000 | 2024-04-11 3:18PM EDT | 70.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
BMY240419P00075000 | 2024-04-10 3:29PM EDT | 75.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |