Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240510C00044000 | 2024-05-06 12:28PM EDT | 2024-05-10 | 0.41 | 0.40 | 0.42 | -0.06 | -12.77% | 311 | 1,134 | 20.90% |
BMY240517C00044000 | 2024-05-06 10:54AM EDT | 2024-05-17 | 0.76 | 0.74 | 0.76 | +0.05 | +7.04% | 8 | 396 | 24.22% |
BMY240524C00044000 | 2024-05-06 11:25AM EDT | 2024-05-24 | 0.95 | 0.93 | 0.98 | +0.05 | +5.56% | 1 | 81 | 24.71% |
BMY240531C00044000 | 2024-05-06 11:18AM EDT | 2024-05-31 | 1.05 | 1.06 | 1.15 | +0.01 | +0.96% | 215 | 189 | 24.76% |
BMY240607C00044000 | 2024-05-06 9:42AM EDT | 2024-06-07 | 1.56 | 1.21 | 1.33 | +0.32 | +25.81% | 1 | 14 | 25.39% |
BMY240614C00044000 | 2024-05-06 10:46AM EDT | 2024-06-14 | 1.46 | 1.41 | 1.52 | +0.06 | +4.29% | 1 | 1 | 26.34% |
BMY240621C00044000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 1.90 | 1.53 | 1.55 | +0.40 | +26.67% | 10 | 1,275 | 24.78% |
BMY240719C00044000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 2.11 | 1.83 | 1.88 | +0.30 | +16.57% | 17 | 373 | 23.76% |
BMY240816C00044000 | 2024-05-06 12:22PM EDT | 2024-08-16 | 2.34 | 2.33 | 2.35 | +0.02 | +0.86% | 1 | 176 | 25.32% |
BMY240920C00044000 | 2024-05-06 9:53AM EDT | 2024-09-20 | 2.80 | 2.78 | 2.82 | +0.05 | +1.82% | 154 | 365 | 26.25% |
BMY241018C00044000 | 2024-05-06 10:22AM EDT | 2024-10-18 | 3.20 | 2.86 | 3.05 | +0.09 | +2.89% | 7 | 729 | 25.88% |
BMY241220C00044000 | 2024-05-06 10:53AM EDT | 2024-12-20 | 3.65 | 3.55 | 3.65 | 0.00 | - | 10 | 52 | 26.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240510P00044000 | 2024-05-06 12:22PM EDT | 2024-05-10 | 0.38 | 0.37 | 0.38 | -0.09 | -19.15% | 123 | 391 | 17.97% |
BMY240517P00044000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 0.68 | 0.66 | 0.67 | -0.07 | -9.33% | 64 | 972 | 20.75% |
BMY240524P00044000 | 2024-05-06 10:57AM EDT | 2024-05-24 | 0.80 | 0.80 | 0.87 | -0.15 | -15.79% | 12 | 350 | 21.49% |
BMY240531P00044000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.70 | 0.89 | 0.94 | -0.38 | -35.19% | 9 | 243 | 19.87% |
BMY240607P00044000 | 2024-05-06 12:12PM EDT | 2024-06-07 | 1.03 | 1.00 | 1.12 | -0.12 | -10.43% | 5 | 28 | 21.05% |
BMY240614P00044000 | 2024-05-06 11:04AM EDT | 2024-06-14 | 1.17 | 1.14 | 1.24 | -0.09 | -7.14% | 1 | 2 | 21.19% |
BMY240621P00044000 | 2024-05-06 12:23PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.26 | -0.07 | -5.30% | 62 | 3,554 | 19.85% |
BMY240719P00044000 | 2024-05-06 11:14AM EDT | 2024-07-19 | 1.86 | 1.81 | 1.83 | 0.00 | - | 54 | 150 | 22.90% |
BMY240816P00044000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 2.10 | 2.23 | 2.26 | -0.23 | -9.87% | 5 | 145 | 24.16% |
BMY240920P00044000 | 2024-05-03 11:24AM EDT | 2024-09-20 | 2.54 | 2.48 | 2.53 | -0.05 | -1.93% | 6 | 1,639 | 23.39% |
BMY241018P00044000 | 2024-05-02 3:52PM EDT | 2024-10-18 | 3.15 | 2.90 | 2.93 | 0.00 | - | 53 | 231 | 24.71% |
BMY241220P00044000 | 2024-05-03 2:24PM EDT | 2024-12-20 | 3.25 | 3.30 | 3.40 | -0.15 | -4.41% | 21 | 51 | 24.44% |