$46.85
-0.18-0.38%
al cierre: -
$46.90
0.050.11%
After hour: May 23, 5:06 PM EDT
Comments
Loading...
Bristol-Myers Squibb (NYSE:BMY) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Bristol-Myers Squibb a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price11.94May 23, 2025
Change
0.494.28%
Bid11.75
Ask12.1
volume11
Intrest17
Strike
35
35
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid10.8
Ask11.35
volume0
Intrest0
Strike
36
36
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid9.2
Ask10
volume0
Intrest0
Strike
37
37
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid7.8
Ask9
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid7.8
Ask7.95
volume0
Intrest0
Strike
39
39
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price-
Change
-
Bid7.25
Ask7.5
volume0
Intrest0
Strike
39.5
39.5
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest8
Last Price6.75May 23, 2025
Change
0.010.15%
Bid6.8
Ask7
volume1
Intrest1
Strike
40
40
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1310
Last Price-
Change
-
Bid6.3
Ask6.5
volume0
Intrest0
Strike
40.5
40.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest11
Last Price-
Change
-
Bid4.8
Ask6.2
volume0
Intrest0
Strike
41
41
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest73
Last Price-
Change
-
Bid5.3
Ask5.5
volume0
Intrest0
Strike
41.5
41.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest159
Last Price-
Change
-
Bid4.8
Ask5
volume0
Intrest0
Strike
42
42
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest353
Last Price-
Change
-
Bid4.3
Ask4.45
volume0
Intrest0
Strike
42.5
42.5
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask1.59
volume0
Intrest7
Last Price4May 23, 2025
Change
1.0535.59%
Bid3.8
Ask3.95
volume1
Intrest15
Strike
43
43
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest509
Last Price3.15May 16, 2025
Change
00%
Bid3.3
Ask3.55
volume0
Intrest1
Strike
43.5
43.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest126
Last Price2.88May 23, 2025
Change
0.165.88%
Bid2.76
Ask2.99
volume2
Intrest19
Strike
44
44
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest890
Last Price2.44May 23, 2025
Change
0.010.41%
Bid2.28
Ask2.47
volume3
Intrest22
Strike
44.5
44.5
Last Price0.02May 23, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume28
Intrest436
Last Price1.95May 23, 2025
Change
0.5522%
Bid1.75
Ask2.02
volume9
Intrest59
Strike
45
45
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume32
Intrest1188
Last Price1.44May 23, 2025
Change
1.0642.4%
Bid1.27
Ask1.48
volume5
Intrest186
Strike
45.5
45.5
Last Price0.03May 23, 2025
Change
0.0240%
Bid-
Ask0.01
volume206
Intrest846
Last Price1May 23, 2025
Change
0.2721.26%
Bid0.8
Ask1.04
volume48
Intrest275
Strike
46
46
Last Price0.01May 23, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume213
Intrest824
Last Price0.43May 23, 2025
Change
0.3846.91%
Bid0.34
Ask0.78
volume27
Intrest348
Strike
46.5
46.5
Last Price0.05May 23, 2025
Change
0.1777.27%
Bid0.02
Ask0.06
volume250
Intrest691
Last Price0.11May 23, 2025
Change
0.3475.56%
Bid0.05
Ask0.11
volume227
Intrest967
Strike
47
47
Last Price0.19May 23, 2025
Change
0.1645.71%
Bid0.18
Ask0.4
volume250
Intrest502
Last Price0.02May 23, 2025
Change
0.1789.47%
Bid-
Ask0.01
volume315
Intrest2100
Strike
47.5
47.5
Last Price0.76May 23, 2025
Change
0.068.57%
Bid0.6
Ask0.69
volume443
Intrest644
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume144
Intrest1211
Strike
48
48
Last Price1.24May 23, 2025
Change
0.2626.53%
Bid0.98
Ask1.2
volume103
Intrest2373
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume193
Intrest998
Strike
48.5
48.5
Last Price1.69May 23, 2025
Change
0.1711.18%
Bid1.52
Ask1.74
volume13
Intrest755
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume72
Intrest656
Strike
49
49
Last Price2.2May 23, 2025
Change
0.3317.65%
Bid1.95
Ask2.25
volume7
Intrest36
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest922
Strike
49.5
49.5
Last Price2.63May 23, 2025
Change
0.3816.89%
Bid2.17
Ask2.75
volume1
Intrest41
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest978
Strike
50
50
Last Price2.82May 23, 2025
Change
0.3310.48%
Bid2.84
Ask3.25
volume1
Intrest542
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest730
Strike
51
51
Last Price3.6May 21, 2025
Change
00%
Bid4
Ask4.25
volume0
Intrest27
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
52
52
Last Price4.77May 22, 2025
Change
00%
Bid5
Ask5.3
volume0
Intrest9
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest1079
Strike
53
53
Last Price5.85May 22, 2025
Change
00%
Bid5.95
Ask7.75
volume0
Intrest4
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest257
Strike
54
54
Last Price6.85May 22, 2025
Change
00%
Bid5.4
Ask8.2
volume0
Intrest2
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Strike
55
55
Last Price7.85May 22, 2025
Change
00%
Bid6.9
Ask8.6
volume0
Intrest7
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Strike
56
56
Last Price7.58Apr 28, 2025
Change
00%
Bid8
Ask10.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest39
Strike
57
57
Last Price8.65Apr 24, 2025
Change
00%
Bid9.95
Ask10.9
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest319
Strike
58
58
Last Price9.65Apr 24, 2025
Change
00%
Bid10.7
Ask11.55
volume0
Intrest0
Last Price0.44Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
59
59
Last Price10.6Apr 24, 2025
Change
00%
Bid10.3
Ask14.1
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Strike
60
60
Last Price11.8Apr 24, 2025
Change
00%
Bid11.5
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
61
61
Last Price12.84Apr 23, 2025
Change
00%
Bid13.7
Ask14.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
62
62
Last Price-
Change
-
Bid14.6
Ask17.1
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
63
63
Last Price-
Change
-
Bid14.2
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid15.6
Ask19.1
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid16.1
Ask20.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid18.7
Ask21.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid19.7
Ask22.1
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
68
68
Last Price-
Change
-
Bid19.05
Ask23.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid20.05
Ask23.95
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
70
70
Last Price21.6Apr 23, 2025
Change
00%
Bid21.05
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid22.4
Ask25.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid23.4
Ask26.7
volume0
Intrest0