CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY210618C00030000 | 2021-04-14 12:27PM EDT | 30.00 | 33.85 | 34.35 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| BMY210618C00035000 | 2021-03-30 3:22PM EDT | 35.00 | 28.44 | 27.30 | 28.55 | 0.00 | - | 4 | 0 | 0.00% |
| BMY210618C00040000 | 2021-06-07 10:19AM EDT | 40.00 | 25.10 | 27.20 | 27.40 | 0.00 | - | 10 | 16 | 181.25% |
| BMY210618C00045000 | 2021-05-26 1:30PM EDT | 45.00 | 21.40 | 22.20 | 22.35 | 0.00 | - | 1 | 52 | 179.69% |
| BMY210618C00050000 | 2021-06-10 1:00PM EDT | 50.00 | 17.30 | 17.00 | 17.35 | 0.00 | - | 1 | 15,884 | 137.50% |
| BMY210618C00052500 | 2021-05-24 11:21AM EDT | 52.50 | 15.45 | 14.70 | 14.85 | 0.00 | - | 2 | 632 | 117.97% |
| BMY210618C00055000 | 2021-06-14 10:07AM EDT | 55.00 | 12.25 | 12.15 | 12.70 | -0.10 | -0.81% | 5 | 485 | 113.87% |
| BMY210618C00057500 | 2021-06-14 2:19PM EDT | 57.50 | 9.37 | 9.60 | 9.85 | -0.74 | -7.32% | 17 | 1,216 | 79.69% |
| BMY210618C00060000 | 2021-06-14 3:49PM EDT | 60.00 | 7.30 | 7.25 | 7.35 | -0.06 | -0.82% | 147 | 3,734 | 61.33% |
| BMY210618C00061000 | 2021-06-09 10:46AM EDT | 61.00 | 5.60 | 6.25 | 6.35 | 0.00 | - | 6 | 23 | 53.91% |
| BMY210618C00062000 | 2021-06-11 3:14PM EDT | 62.00 | 5.10 | 5.25 | 5.35 | 0.00 | - | 11 | 19 | 46.48% |
| BMY210618C00062500 | 2021-06-14 3:27PM EDT | 62.50 | 4.54 | 4.70 | 4.85 | -0.26 | -5.42% | 103 | 8,102 | 42.77% |
| BMY210618C00063000 | 2021-06-10 9:47AM EDT | 63.00 | 3.95 | 4.20 | 4.35 | 0.00 | - | 42 | 158 | 39.06% |
| BMY210618C00064000 | 2021-06-14 11:05AM EDT | 64.00 | 3.05 | 3.25 | 3.40 | -0.24 | -7.29% | 12 | 222 | 36.33% |
| BMY210618C00065000 | 2021-06-14 3:52PM EDT | 65.00 | 2.23 | 2.26 | 2.37 | -0.12 | -5.11% | 722 | 11,503 | 25.39% |
| BMY210618C00066000 | 2021-06-14 3:53PM EDT | 66.00 | 1.34 | 1.34 | 1.44 | -0.11 | -7.59% | 173 | 1,744 | 20.90% |
| BMY210618C00067000 | 2021-06-14 3:59PM EDT | 67.00 | 0.66 | 0.64 | 0.68 | -0.11 | -14.29% | 404 | 5,020 | 18.65% |
| BMY210618C00067500 | 2021-06-14 3:58PM EDT | 67.50 | 0.38 | 0.38 | 0.42 | -0.14 | -26.92% | 530 | 25,444 | 18.41% |
| BMY210618C00068000 | 2021-06-14 3:53PM EDT | 68.00 | 0.23 | 0.21 | 0.24 | -0.07 | -23.33% | 160 | 2,994 | 18.36% |
| BMY210618C00069000 | 2021-06-14 3:52PM EDT | 69.00 | 0.06 | 0.07 | 0.09 | -0.05 | -45.45% | 225 | 1,177 | 20.70% |
| BMY210618C00070000 | 2021-06-14 3:58PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 132 | 14,154 | 23.63% |
| BMY210618C00071000 | 2021-06-14 3:31PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 46 | 167 | 28.52% |
| BMY210618C00072000 | 2021-06-14 9:30AM EDT | 72.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 1 | 63 | 41.80% |
| BMY210618C00072500 | 2021-06-14 2:13PM EDT | 72.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 40 | 6,570 | 37.50% |
| BMY210618C00073000 | 2021-06-11 3:31PM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 28 | 37.50% |
| BMY210618C00075000 | 2021-06-14 2:13PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 38 | 3,166 | 48.44% |
| BMY210618C00080000 | 2021-06-10 2:13PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,896 | 60.94% |
| BMY210618C00085000 | 2021-05-26 11:55AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 469 | 81.25% |
| BMY210618C00090000 | 2021-06-08 12:20PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,084 | 96.88% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY210618P00030000 | 2021-02-05 4:32PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 329.69% |
| BMY210618P00035000 | 2021-02-05 11:15AM EDT | 35.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 60 | 0 | 317.97% |
| BMY210618P00040000 | 2021-06-04 9:40AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 121 | 894 | 220.31% |
| BMY210618P00045000 | 2021-06-07 3:07PM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 28 | 1,198 | 172.66% |
| BMY210618P00050000 | 2021-06-14 2:12PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 18,765 | 100.00% |
| BMY210618P00052500 | 2021-06-14 12:07PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 6,829 | 87.50% |
| BMY210618P00055000 | 2021-06-14 3:22PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 11,622 | 71.88% |
| BMY210618P00057500 | 2021-06-14 3:52PM EDT | 57.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 91 | 4,984 | 67.19% |
| BMY210618P00058000 | 2021-06-14 3:52PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 60 | 25 | 61.72% |
| BMY210618P00059000 | 2021-06-14 12:31PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 30 | 57.81% |
| BMY210618P00060000 | 2021-06-14 3:56PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 7,667 | 53.13% |
| BMY210618P00061000 | 2021-06-14 3:52PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 102 | 113 | 47.66% |
| BMY210618P00062000 | 2021-06-14 12:52PM EDT | 62.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 14 | 541 | 44.92% |
| BMY210618P00062500 | 2021-06-14 2:42PM EDT | 62.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 39 | 6,305 | 39.45% |
| BMY210618P00063000 | 2021-06-14 12:31PM EDT | 63.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 645 | 35.94% |
| BMY210618P00064000 | 2021-06-14 12:06PM EDT | 64.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 497 | 1,237 | 30.27% |
| BMY210618P00065000 | 2021-06-14 2:25PM EDT | 65.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 435 | 8,030 | 24.61% |
| BMY210618P00066000 | 2021-06-14 3:43PM EDT | 66.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 406 | 550 | 20.31% |
| BMY210618P00067000 | 2021-06-14 3:23PM EDT | 67.00 | 0.50 | 0.35 | 0.40 | +0.06 | +13.64% | 60 | 1,184 | 18.99% |
| BMY210618P00067500 | 2021-06-14 1:51PM EDT | 67.50 | 0.88 | 0.60 | 0.63 | +0.20 | +29.41% | 24 | 1,672 | 18.41% |
| BMY210618P00068000 | 2021-06-14 10:18AM EDT | 68.00 | 1.01 | 0.81 | 0.97 | -0.13 | -11.40% | 2 | 228 | 19.24% |
| BMY210618P00069000 | 2021-06-10 2:30PM EDT | 69.00 | 1.80 | 1.75 | 1.86 | 0.00 | - | 2 | 7 | 24.41% |
| BMY210618P00070000 | 2021-06-11 10:12AM EDT | 70.00 | 3.04 | 2.57 | 2.95 | 0.00 | - | 7 | 256 | 38.48% |
| BMY210618P00072500 | 2021-05-27 11:00AM EDT | 72.50 | 6.25 | 5.20 | 5.45 | 0.00 | - | 2 | 23 | 59.18% |
| BMY210618P00075000 | 2021-04-21 1:45PM EDT | 75.00 | 8.78 | 7.85 | 8.15 | 0.00 | - | 2 | 23 | 81.25% |
| BMY210618P00080000 | 2021-05-12 12:30PM EDT | 80.00 | 15.00 | 12.95 | 13.20 | 0.00 | - | 4 | 4 | 120.90% |
| BMY210618P00085000 | 2021-01-26 11:01AM EDT | 85.00 | 20.10 | 22.95 | 24.80 | 0.00 | - | 29 | 49 | 419.34% |
| BMY210618P00090000 | 2021-04-05 11:59AM EDT | 90.00 | 26.70 | 24.70 | 25.95 | 0.00 | - | 1 | 1 | 313.77% |
© 2021 Verizon Media. All rights reserved.
