$77.62
-0.65-0.83%
After hour: 4:00 PM EDT
Comments
Loading...
Merck & Co (NYSE:MRK) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Merck & Co 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 Merck & Co..
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 Price22.55May 23, 2025
Change
00%
Bid21.5
Ask23.25
volume0
Intrest10
Strike
55
55
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price17.7May 23, 2025
Change
00%
Bid16.55
Ask17.7
volume0
Intrest2
Strike
60
60
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Last Price15.15May 23, 2025
Change
00%
Bid14.5
Ask15.65
volume0
Intrest0
Strike
62
62
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1157
Last Price13May 16, 2025
Change
00%
Bid13.5
Ask14.7
volume0
Intrest1
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price13.15May 23, 2025
Change
00%
Bid13.5
Ask14.5
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price12.69May 23, 2025
Change
00%
Bid11.6
Ask13.35
volume0
Intrest1
Strike
65
65
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Last Price11.82May 23, 2025
Change
00%
Bid11.45
Ask12.5
volume0
Intrest0
Strike
66
66
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest336
Last Price7.55May 15, 2025
Change
00%
Bid9.7
Ask11.5
volume0
Intrest27
Strike
67
67
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest86
Last Price9.62May 23, 2025
Change
00%
Bid9.5
Ask9.7
volume0
Intrest65
Strike
68
68
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest595
Last Price8.68May 23, 2025
Change
00%
Bid8.5
Ask9.45
volume0
Intrest137
Strike
69
69
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest427
Last Price7.65May 23, 2025
Change
00%
Bid7.5
Ask7.7
volume0
Intrest76
Strike
70
70
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest1830
Last Price7.32May 22, 2025
Change
00%
Bid5.8
Ask7.75
volume0
Intrest32
Strike
71
71
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest656
Last Price6.2May 22, 2025
Change
00%
Bid5.5
Ask5.7
volume0
Intrest39
Strike
72
72
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest565
Last Price4.66May 23, 2025
Change
00%
Bid4.5
Ask4.7
volume0
Intrest42
Strike
73
73
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2066
Last Price3.87May 23, 2025
Change
00%
Bid3.5
Ask3.7
volume0
Intrest726
Strike
74
74
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1825
Last Price2.82May 23, 2025
Change
00%
Bid2.51
Ask2.7
volume0
Intrest421
Strike
75
75
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2010
Last Price1.61May 23, 2025
Change
00%
Bid1.46
Ask1.67
volume0
Intrest897
Strike
76
76
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2068
Last Price0.62May 23, 2025
Change
00%
Bid0.51
Ask1.07
volume0
Intrest737
Strike
77
77
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1295
Last Price0.04May 23, 2025
Change
00%
Bid0.03
Ask0.09
volume0
Intrest1112
Strike
78
78
Last Price0.45May 23, 2025
Change
00%
Bid0.29
Ask0.62
volume0
Intrest1200
Last Price0.03May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest4069
Strike
79
79
Last Price1.41May 23, 2025
Change
00%
Bid1.24
Ask1.6
volume0
Intrest700
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1592
Strike
80
80
Last Price2.95May 23, 2025
Change
00%
Bid2.23
Ask2.51
volume0
Intrest1430
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest878
Strike
81
81
Last Price3.67May 23, 2025
Change
00%
Bid3.35
Ask3.5
volume0
Intrest690
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest822
Strike
82
82
Last Price4.31May 23, 2025
Change
00%
Bid4.05
Ask4.75
volume0
Intrest384
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest477
Strike
83
83
Last Price5May 22, 2025
Change
00%
Bid5.15
Ask5.7
volume0
Intrest202
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6131
Strike
84
84
Last Price7.83May 19, 2025
Change
00%
Bid4.65
Ask6.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1348
Strike
85
85
Last Price7.85May 19, 2025
Change
00%
Bid5.75
Ask7.7
volume0
Intrest3
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest267
Strike
86
86
Last Price8.21May 20, 2025
Change
00%
Bid6.85
Ask9.8
volume0
Intrest5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest273
Strike
87
87
Last Price9.79May 23, 2025
Change
00%
Bid7.7
Ask11
volume0
Intrest7
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest355
Strike
88
88
Last Price11May 22, 2025
Change
00%
Bid8.6
Ask12.3
volume0
Intrest0
Last Price0.17May 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest42
Strike
89
89
Last Price11.45May 20, 2025
Change
00%
Bid9.45
Ask13.4
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest768
Strike
90
90
Last Price13.69May 19, 2025
Change
00%
Bid10.4
Ask14.45
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest24
Strike
91
91
Last Price14.79May 19, 2025
Change
00%
Bid11.4
Ask15.45
volume0
Intrest1
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest6
Strike
92
92
Last Price13.75May 22, 2025
Change
00%
Bid12.35
Ask16.45
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest27
Strike
93
93
Last Price15.78May 21, 2025
Change
00%
Bid13.35
Ask16.95
volume0
Intrest1
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Strike
94
94
Last Price17.32Apr 24, 2025
Change
00%
Bid14.5
Ask18.45
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest24
Strike
95
95
Last Price-
Change
-
Bid15.35
Ask19.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest33
Strike
96
96
Last Price-
Change
-
Bid16.4
Ask20.45
volume0
Intrest0
Last Price0.72May 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
97
97
Last Price19.79May 21, 2025
Change
00%
Bid17.35
Ask21.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
98
98
Last Price20.71May 21, 2025
Change
00%
Bid18.35
Ask22.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid19.35
Ask23.45
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid20.35
Ask24.45
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
105
105
Last Price-
Change
-
Bid25.35
Ask29.45
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
110
110
Last Price-
Change
-
Bid30.4
Ask34.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid35.4
Ask39.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid40.4
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid46
Ask49.4
volume0
Intrest0