$49.23
-0.13-0.26%
À la fermeture: -
$49.50
0.270.55%
Après les heures de négociation: Apr 17, 7:56 PM EDT
Comments
Loading...
Bristol-Myers Squibb (NYSE:BMY) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Bristol-Myers Squibb à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Bristol-Myers Squibb..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price15.13Apr 17, 2025
Change
-
Bid15
Ask15.4
volume16
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price14.65Apr 17, 2025
Change
-
Bid14.55
Ask14.9
volume16
Intrest0
Strike
34.5
34.5
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest5
Last Price15.52Apr 10, 2025
Change
00%
Bid13.95
Ask14.4
volume0
Intrest7
Strike
35
35
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume6
Intrest9
Last Price13.85Apr 17, 2025
Change
-
Bid13.55
Ask14.7
volume16
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price15.56Apr 14, 2025
Change
00%
Bid12.95
Ask13.4
volume0
Intrest5
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price12.87Apr 17, 2025
Change
2.2214.71%
Bid12.45
Ask13.7
volume16
Intrest5
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price12.39Apr 17, 2025
Change
-
Bid11.95
Ask12.4
volume16
Intrest0
Strike
37
37
Last Price0.03Apr 17, 2025
Change
-
Bid-
Ask0.19
volume1
Intrest0
Last Price11.74Apr 17, 2025
Change
-
Bid11.55
Ask12.2
volume16
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price11.41Apr 17, 2025
Change
-
Bid11.15
Ask11.6
volume16
Intrest0
Strike
38
38
Last Price0.03Apr 17, 2025
Change
-
Bid-
Ask0.25
volume6
Intrest0
Last Price10.76Apr 17, 2025
Change
1.8914.94%
Bid10.6
Ask11.05
volume16
Intrest5
Strike
38.5
38.5
Last Price0.03Apr 17, 2025
Change
-
Bid-
Ask0.45
volume2
Intrest0
Last Price10.21Apr 17, 2025
Change
1.9616.11%
Bid10.05
Ask11.2
volume17
Intrest5
Strike
39
39
Last Price0.03Apr 17, 2025
Change
-
Bid-
Ask0.36
volume1
Intrest0
Last Price9.73Apr 17, 2025
Change
-
Bid9.6
Ask10.5
volume16
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid8.85
Ask9.5
volume0
Intrest0
Strike
40
40
Last Price0.06Apr 17, 2025
Change
00%
Bid0.02
Ask0.09
volume41
Intrest76
Last Price-
Change
-
Bid8.35
Ask9
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid0.02
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid7.85
Ask8.6
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid0.02
Ask0.39
volume0
Intrest0
Last Price-
Change
-
Bid7.65
Ask8.9
volume0
Intrest0
Strike
41.5
41.5
Last Price0.17Apr 16, 2025
Change
00%
Bid0.02
Ask0.23
volume0
Intrest1
Last Price8.55Apr 11, 2025
Change
00%
Bid7.05
Ask7.55
volume0
Intrest1
Strike
42
42
Last Price0.07Apr 17, 2025
Change
0.0436.36%
Bid0.04
Ask0.13
volume7
Intrest15
Last Price-
Change
-
Bid6.65
Ask7.05
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid0.01
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid6.15
Ask6.6
volume0
Intrest0
Strike
43
43
Last Price0.12Apr 17, 2025
Change
0.0425%
Bid0.1
Ask0.14
volume10
Intrest14
Last Price-
Change
-
Bid5.55
Ask6.15
volume0
Intrest0
Strike
43.5
43.5
Last Price0.11Apr 17, 2025
Change
0.1557.69%
Bid0.12
Ask0.16
volume6
Intrest11
Last Price-
Change
-
Bid5.05
Ask5.65
volume0
Intrest0
Strike
44
44
Last Price0.17Apr 17, 2025
Change
0.0626.09%
Bid0.15
Ask0.19
volume3
Intrest5
Last Price-
Change
-
Bid4.05
Ask5.3
volume0
Intrest0
Strike
44.5
44.5
Last Price0.27Apr 15, 2025
Change
00%
Bid0.18
Ask0.23
volume0
Intrest6
Last Price4.9Apr 17, 2025
Change
0.47.55%
Bid4.4
Ask5.3
volume1
Intrest2
Strike
45
45
Last Price0.25Apr 17, 2025
Change
0.2145.65%
Bid0.14
Ask0.27
volume27
Intrest268
Last Price4.7Apr 16, 2025
Change
00%
Bid2.76
Ask4.55
volume0
Intrest8
Strike
45.5
45.5
Last Price0.35Apr 17, 2025
Change
0.025.41%
Bid0.29
Ask0.34
volume1
Intrest177
Last Price4.1Apr 17, 2025
Change
00%
Bid3.6
Ask4.25
volume6
Intrest3
Strike
46
46
Last Price0.38Apr 17, 2025
Change
0.2337.7%
Bid0.36
Ask0.41
volume13
Intrest101
Last Price4.25Apr 15, 2025
Change
00%
Bid2.83
Ask3.3
volume0
Intrest2
Strike
46.5
46.5
Last Price0.46Apr 17, 2025
Change
0.2837.84%
Bid0.28
Ask0.5
volume23
Intrest23
Last Price4.1Apr 11, 2025
Change
00%
Bid2.7
Ask4.7
volume0
Intrest3
Strike
47
47
Last Price0.51Apr 17, 2025
Change
0.1725%
Bid0.55
Ask0.62
volume6
Intrest272
Last Price3.1Apr 16, 2025
Change
00%
Bid2.28
Ask2.58
volume0
Intrest14
Strike
47.5
47.5
Last Price0.72Apr 17, 2025
Change
0.2828%
Bid0.57
Ask0.77
volume5
Intrest22
Last Price2.12Apr 17, 2025
Change
0.4517.51%
Bid1.98
Ask2.21
volume162
Intrest3
Strike
48
48
Last Price0.92Apr 17, 2025
Change
0.1816.36%
Bid0.8
Ask0.94
volume311
Intrest303
Last Price1.93Apr 16, 2025
Change
00%
Bid1.61
Ask1.9
volume0
Intrest32
Strike
48.5
48.5
Last Price0.94Apr 17, 2025
Change
0.1916.81%
Bid0.97
Ask1.12
volume61
Intrest72
Last Price1.5Apr 17, 2025
Change
0.1911.24%
Bid1.32
Ask1.61
volume38
Intrest94
Strike
49
49
Last Price1.26Apr 17, 2025
Change
0.3521.74%
Bid1.2
Ask1.47
volume57
Intrest643
Last Price1.44Apr 17, 2025
Change
0.042.86%
Bid1.05
Ask1.34
volume12
Intrest34
Strike
49.5
49.5
Last Price1.33Apr 17, 2025
Change
0.1510.14%
Bid1.41
Ask1.57
volume84
Intrest13
Last Price1.07Apr 17, 2025
Change
0.097.76%
Bid0.98
Ask1.11
volume346
Intrest921
Strike
50
50
Last Price1.81Apr 17, 2025
Change
0.3415.81%
Bid1.73
Ask1.89
volume377
Intrest999
Last Price0.6Apr 17, 2025
Change
0.3335.48%
Bid0.61
Ask0.7
volume70
Intrest505
Strike
51
51
Last Price2.37Apr 17, 2025
Change
0.4315.36%
Bid2.32
Ask2.6
volume29
Intrest237
Last Price0.39Apr 17, 2025
Change
0.1223.53%
Bid0.34
Ask0.41
volume111
Intrest178
Strike
52
52
Last Price2.86Apr 17, 2025
Change
0.5415.88%
Bid3.05
Ask4.05
volume2
Intrest2015
Last Price0.21Apr 17, 2025
Change
0.3562.5%
Bid0.18
Ask0.23
volume294
Intrest675
Strike
53
53
Last Price3.7Apr 17, 2025
Change
0.12.78%
Bid3.3
Ask4.75
volume1
Intrest2435
Last Price0.12Apr 17, 2025
Change
0.0942.86%
Bid0.09
Ask0.13
volume51
Intrest258
Strike
54
54
Last Price4.48Apr 17, 2025
Change
0.010.22%
Bid4.75
Ask5.05
volume4
Intrest3536
Last Price0.09Apr 17, 2025
Change
0.0430.77%
Bid0.09
Ask0.12
volume104
Intrest508
Strike
55
55
Last Price5.82Apr 17, 2025
Change
0.274.86%
Bid5.7
Ask6
volume41
Intrest1639
Last Price0.05Apr 17, 2025
Change
0.0228.57%
Bid0.02
Ask0.11
volume50
Intrest280
Strike
56
56
Last Price6.67Apr 16, 2025
Change
00%
Bid6.7
Ask7
volume0
Intrest102
Last Price0.02Apr 17, 2025
Change
0.0675%
Bid0.01
Ask0.15
volume38
Intrest153
Strike
57
57
Last Price7.2Apr 17, 2025
Change
0.030.41%
Bid7.5
Ask9.2
volume4
Intrest12
Last Price0.2Apr 16, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1053
Strike
58
58
Last Price8.72Apr 17, 2025
Change
0.080.91%
Bid7.95
Ask8.95
volume4
Intrest3795
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.1
volume19
Intrest62
Strike
59
59
Last Price9.2Apr 17, 2025
Change
0.050.55%
Bid9.65
Ask9.9
volume4
Intrest1818
Last Price0.04Apr 17, 2025
Change
0.0342.86%
Bid-
Ask0.07
volume45
Intrest398
Strike
60
60
Last Price10.59Apr 16, 2025
Change
00%
Bid10.5
Ask11.8
volume0
Intrest13
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.03
volume6
Intrest118
Strike
61
61
Last Price11.62Apr 10, 2025
Change
00%
Bid11.35
Ask11.9
volume0
Intrest17
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume114
Intrest211
Strike
62
62
Last Price12.95Apr 16, 2025
Change
00%
Bid12.65
Ask12.85
volume0
Intrest40
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.22
volume2
Intrest231
Strike
63
63
Last Price13.15Apr 15, 2025
Change
00%
Bid13.6
Ask14.75
volume0
Intrest1
Last Price0.01Apr 17, 2025
Change
0.1894.74%
Bid-
Ask0.15
volume1
Intrest180
Strike
64
64
Last Price-
Change
-
Bid13.95
Ask14.9
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.3291.43%
Bid-
Ask0.04
volume2
Intrest311
Strike
65
65
Last Price15.8Apr 17, 2025
Change
1.4510.1%
Bid14.85
Ask15.95
volume16
Intrest1
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest89
Strike
66
66
Last Price16.4Apr 17, 2025
Change
0.452.67%
Bid15.8
Ask16.9
volume16
Intrest0
Last Price0.08Apr 16, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest78
Strike
67
67
Last Price17.35Apr 17, 2025
Change
-
Bid17.4
Ask19.55
volume16
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest111
Strike
68
68
Last Price18.79Apr 17, 2025
Change
0.995.56%
Bid18.65
Ask18.9
volume16
Intrest1
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Strike
69
69
Last Price19.33Apr 17, 2025
Change
-
Bid19.65
Ask19.9
volume16
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest54
Strike
70
70
Last Price20.88Apr 17, 2025
Change
-
Bid20.5
Ask21.8
volume32
Intrest0
Last Price0.01Apr 17, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Strike
71
71
Last Price21.86Apr 17, 2025
Change
-
Bid20.85
Ask21.9
volume32
Intrest0
Last Price0.01Apr 17, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Strike
72
72
Last Price-
Change
-
Bid21.85
Ask22.9
volume0
Intrest0
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
73
73
Last Price23.38Apr 17, 2025
Change
-
Bid23.1
Ask23.9
volume16
Intrest0