Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240510C00046000 | 2024-05-06 3:25PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 89 | 455 | 25.00% |
BMY240517C00046000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 138 | 698 | 23.34% |
BMY240524C00046000 | 2024-05-06 3:31PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.27 | -0.04 | -15.38% | 53 | 198 | 24.02% |
BMY240531C00046000 | 2024-05-06 3:50PM EDT | 2024-05-31 | 0.28 | 0.29 | 0.33 | -0.03 | -9.68% | 92 | 148 | 22.32% |
BMY240607C00046000 | 2024-05-06 12:49PM EDT | 2024-06-07 | 0.51 | 0.39 | 0.69 | +0.02 | +4.08% | 7 | 30 | 28.08% |
BMY240614C00046000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 0.60 | 0.52 | 2.29 | +0.02 | +3.45% | 16 | 13 | 54.54% |
BMY240621C00046000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.68 | 0.68 | 0.70 | -0.01 | -1.45% | 123 | 2,698 | 23.73% |
BMY240719C00046000 | 2024-05-06 2:13PM EDT | 2024-07-19 | 1.05 | 0.93 | 0.96 | +0.06 | +6.06% | 94 | 132 | 22.41% |
BMY240816C00046000 | 2024-05-06 12:04PM EDT | 2024-08-16 | 1.47 | 1.39 | 1.43 | +0.01 | +0.68% | 2 | 187 | 24.49% |
BMY240920C00046000 | 2024-05-06 1:51PM EDT | 2024-09-20 | 1.85 | 1.83 | 1.86 | -0.04 | -2.12% | 8 | 375 | 25.28% |
BMY241018C00046000 | 2024-05-06 10:25AM EDT | 2024-10-18 | 2.26 | 2.00 | 2.06 | +0.07 | +3.20% | 20 | 130 | 24.78% |
BMY241220C00046000 | 2024-05-02 1:47PM EDT | 2024-12-20 | 2.74 | 2.00 | 2.70 | 0.00 | - | 39 | 181 | 25.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMY240510P00046000 | 2024-05-06 3:04PM EDT | 2024-05-10 | 2.04 | 2.01 | 2.26 | -0.12 | -5.56% | 9 | 148 | 38.67% |
BMY240517P00046000 | 2024-05-06 3:22PM EDT | 2024-05-17 | 2.23 | 2.11 | 2.28 | -0.02 | -0.89% | 152 | 781 | 26.07% |
BMY240524P00046000 | 2024-05-06 10:51AM EDT | 2024-05-24 | 2.09 | 2.02 | 2.60 | -0.19 | -8.33% | 9 | 719 | 31.45% |
BMY240531P00046000 | 2024-05-06 10:53AM EDT | 2024-05-31 | 2.07 | 2.05 | 2.53 | -0.24 | -10.39% | 36 | 71 | 25.05% |
BMY240607P00046000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 2.02 | 1.72 | 2.46 | -0.48 | -19.20% | 5 | 19 | 20.56% |
BMY240621P00046000 | 2024-05-06 12:38PM EDT | 2024-06-21 | 2.46 | 2.29 | 2.70 | -0.13 | -5.02% | 22 | 3,635 | 21.90% |
BMY240719P00046000 | 2024-05-06 10:06AM EDT | 2024-07-19 | 2.63 | 2.84 | 3.15 | -0.47 | -15.16% | 24 | 16 | 23.63% |
BMY240816P00046000 | 2024-05-06 9:37AM EDT | 2024-08-16 | 3.15 | 3.40 | 3.50 | -0.35 | -10.00% | 11 | 2 | 24.17% |
BMY240920P00046000 | 2024-05-01 1:19PM EDT | 2024-09-20 | 3.61 | 3.60 | 3.70 | 0.00 | - | 1 | 1,494 | 22.80% |
BMY241018P00046000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 3.70 | 4.00 | 4.10 | -0.35 | -8.64% | 5 | 269 | 24.28% |
BMY241220P00046000 | 2024-05-03 2:24PM EDT | 2024-12-20 | 4.20 | 4.40 | 4.55 | -0.31 | -6.87% | 10 | 78 | 23.98% |