$152.55
3.562.39%
al cierre: Aug 21, 5:00 PM EST
$153.16
0.610.4%
After hour: Aug 21, 7:55 PM EST
Merck & Co Inc Cadena de Opciones
MRKNYSE
Merck & Co Options
View Merck & Co (MRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.29
P/C Ratio (OI)
0.83
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid86.65
Ask88.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid81.65
Ask83.9
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price62.7Aug 18, 2026
Change
-0%
Bid76.35
Ask79
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid71.65
Ask73.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid66.65
Ask68.95
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid61.65
Ask63.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid56.4
Ask58.65
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price52.48Aug 21, 2026
Change
-
Bid51.7
Ask53.65
volume10
Intrest0
Strike
100
100
Last Price0.25Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price31.26Aug 17, 2026
Change
-0%
Bid46.7
Ask48.65
volume0
Intrest5
Strike
105
105
Last Price0.03Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest42
Last Price18.95Aug 04, 2026
Change
-0%
Bid41.7
Ask43.9
volume0
Intrest1
Strike
110
110
Last Price0.13Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price38.15Aug 20, 2026
Change
-0%
Bid39.9
Ask41.65
volume0
Intrest0
Strike
112
112
Last Price0.23Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid38.7
Ask40.85
volume0
Intrest0
Strike
113
113
Last Price0.3Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Last Price16.6Aug 10, 2026
Change
-0%
Bid37.4
Ask40.05
volume0
Intrest0
Strike
114
114
Last Price0.21Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid36.4
Ask38.7
volume0
Intrest0
Strike
115
115
Last Price0.49Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Last Price15.8Jul 23, 2026
Change
-0%
Bid35.7
Ask37.95
volume0
Intrest1
Strike
116
116
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price11.98Aug 07, 2026
Change
-0%
Bid34.7
Ask36.85
volume0
Intrest2
Strike
117
117
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Last Price13.15Aug 10, 2026
Change
-0%
Bid33.7
Ask35.85
volume0
Intrest4
Strike
118
118
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price11.63Aug 11, 2026
Change
-0%
Bid32.7
Ask34.85
volume0
Intrest72
Strike
119
119
Last Price0.24Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Last Price15.67Aug 14, 2026
Change
-0%
Bid31.7
Ask33.85
volume0
Intrest86
Strike
120
120
Last Price0.72Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest206
Last Price31.49Aug 19, 2026
Change
-0%
Bid30.7
Ask33.05
volume0
Intrest6
Strike
121
121
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price13.3Aug 13, 2026
Change
-0%
Bid29.7
Ask31.65
volume0
Intrest31
Strike
122
122
Last Price0.15Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest500
Last Price29.35Aug 21, 2026
Change
1.997.27%
Bid28.7
Ask30.75
volume2
Intrest67
Strike
123
123
Last Price0.09Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price12.4Aug 18, 2026
Change
-0%
Bid27.7
Ask29.6
volume0
Intrest76
Strike
124
124
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Last Price27.02Aug 21, 2026
Change
0.441.66%
Bid26.7
Ask28.6
volume1
Intrest158
Strike
125
125
Last Price0.05Aug 21, 2026
Change
0.0758.33%
Bid-
Ask0.18
volume2
Intrest18
Last Price26.33Aug 21, 2026
Change
0.170.64%
Bid25.55
Ask27.8
volume1
Intrest160
Strike
126
126
Last Price0.05Aug 21, 2026
Change
0.0125%
Bid-
Ask0.28
volume3
Intrest38
Last Price23.87Aug 20, 2026
Change
-0%
Bid24.4
Ask27.05
volume0
Intrest171
Strike
127
127
Last Price0.19Aug 18, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest31
Last Price7.66Aug 18, 2026
Change
-0%
Bid23.7
Ask26.05
volume0
Intrest90
Strike
128
128
Last Price0.8Aug 19, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest38
Last Price17.41Aug 19, 2026
Change
-0%
Bid22.4
Ask25.05
volume0
Intrest101
Strike
129
129
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask1.22
volume0
Intrest102
Last Price22.62Aug 21, 2026
Change
3.1216%
Bid21.7
Ask23.7
volume119
Intrest279
Strike
130
130
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid-
Ask0.05
volume30
Intrest143
Last Price20.74Aug 21, 2026
Change
0.030.14%
Bid21.05
Ask22.9
volume15
Intrest178
Strike
131
131
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest33
Last Price20.18Aug 21, 2026
Change
0.73.59%
Bid19.85
Ask21.9
volume13
Intrest31
Strike
132
132
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.09
volume45
Intrest473
Last Price17Aug 20, 2026
Change
-0%
Bid18.85
Ask20.65
volume0
Intrest37
Strike
133
133
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest27
Last Price19.29Aug 21, 2026
Change
6.6852.97%
Bid18.1
Ask19.5
volume25
Intrest47
Strike
134
134
Last Price0.27Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest53
Last Price17.7Aug 21, 2026
Change
1.076.43%
Bid16.95
Ask18.95
volume3
Intrest359
Strike
135
135
Last Price0.02Aug 21, 2026
Change
0.0250%
Bid0.01
Ask0.07
volume110
Intrest163
Last Price14.31Aug 20, 2026
Change
-0%
Bid15.75
Ask17.75
volume0
Intrest116
Strike
136
136
Last Price0.17Aug 21, 2026
Change
0.11183.33%
Bid-
Ask0.2
volume4
Intrest22
Last Price13.42Aug 20, 2026
Change
-0%
Bid14.75
Ask16.75
volume0
Intrest516
Strike
137
137
Last Price0.11Aug 19, 2026
Change
-0%
Bid0.01
Ask0.46
volume0
Intrest9
Last Price14.2Aug 21, 2026
Change
326.79%
Bid13.75
Ask15.9
volume101
Intrest153
Strike
138
138
Last Price0.16Aug 21, 2026
Change
0.0433.33%
Bid-
Ask0.15
volume1
Intrest32
Last Price12.51Aug 20, 2026
Change
-0%
Bid13.15
Ask14.75
volume0
Intrest106
Strike
139
139
Last Price0.17Aug 21, 2026
Change
0.1142.86%
Bid0.01
Ask0.16
volume6
Intrest31
Last Price12.9Aug 21, 2026
Change
3.2133.13%
Bid12.3
Ask13.85
volume14
Intrest1583
Strike
140
140
Last Price0.09Aug 21, 2026
Change
0.2573.53%
Bid-
Ask0.3
volume1
Intrest96
Last Price10.95Aug 21, 2026
Change
0.343.2%
Bid10.8
Ask12.8
volume5
Intrest74
Strike
141
141
Last Price0.08Aug 21, 2026
Change
0.2777.14%
Bid0.03
Ask0.25
volume12
Intrest99
Last Price10Aug 21, 2026
Change
0.333.41%
Bid9.8
Ask11.85
volume9
Intrest77
Strike
142
142
Last Price0.13Aug 21, 2026
Change
0.3874.51%
Bid0.03
Ask0.18
volume19
Intrest91
Last Price9.23Aug 21, 2026
Change
0.485.49%
Bid9.05
Ask11.1
volume42
Intrest39
Strike
143
143
Last Price0.21Aug 21, 2026
Change
0.358.82%
Bid0.07
Ask0.32
volume55
Intrest150
Last Price8.3Aug 21, 2026
Change
0.445.6%
Bid8.1
Ask10.05
volume44
Intrest108
Strike
144
144
Last Price0.2Aug 21, 2026
Change
0.7879.59%
Bid0.15
Ask0.31
volume4
Intrest71
Last Price8.42Aug 21, 2026
Change
2.8751.71%
Bid6.9
Ask9
volume166
Intrest105
Strike
145
145
Last Price0.33Aug 21, 2026
Change
0.8972.95%
Bid0.08
Ask0.58
volume146
Intrest1021
Last Price6.67Aug 21, 2026
Change
0.477.58%
Bid6.25
Ask8.15
volume359
Intrest18
Strike
146
146
Last Price0.41Aug 21, 2026
Change
0.5758.16%
Bid0.24
Ask0.71
volume10
Intrest21
Last Price6.29Aug 21, 2026
Change
0.213.23%
Bid5.7
Ask7.1
volume272
Intrest15
Strike
147
147
Last Price0.57Aug 21, 2026
Change
1.1867.43%
Bid0.44
Ask0.69
volume501
Intrest72
Last Price4.95Aug 21, 2026
Change
1.4641.83%
Bid4.9
Ask6.8
volume7
Intrest55
Strike
148
148
Last Price0.8Aug 21, 2026
Change
1.4263.96%
Bid0.67
Ask0.91
volume185
Intrest259
Last Price4.75Aug 21, 2026
Change
1.7256.77%
Bid4.05
Ask4.95
volume24
Intrest5
Strike
149
149
Last Price1.11Aug 21, 2026
Change
1.9463.61%
Bid0.87
Ask1.27
volume12
Intrest132
Last Price3.9Aug 21, 2026
Change
1.562.5%
Bid3.85
Ask4.2
volume412
Intrest757
Strike
150
150
Last Price1.36Aug 21, 2026
Change
1.958.28%
Bid1.23
Ask1.47
volume786
Intrest199
Last Price2.57Aug 21, 2026
Change
1.2391.79%
Bid2.26
Ask2.69
volume841
Intrest68
Strike
152.5
152.5
Last Price2.22Aug 21, 2026
Change
0.7926.25%
Bid2.15
Ask2.6
volume194
Intrest1
Last Price1.56Aug 21, 2026
Change
0.5351.46%
Bid1.42
Ask1.65
volume1737
Intrest1900
Strike
155
155
Last Price3.8Aug 21, 2026
Change
3.245.71%
Bid3.6
Ask4.65
volume166
Intrest45
Last Price0.75Aug 21, 2026
Change
0.2323.47%
Bid0.75
Ask0.95
volume921
Intrest14
Strike
157.5
157.5
Last Price5.77Aug 21, 2026
Change
-
Bid5.4
Ask6.15
volume7
Intrest0
Last Price0.49Aug 21, 2026
Change
0.1440%
Bid0.43
Ask0.49
volume326
Intrest717
Strike
160
160
Last Price10.2Aug 20, 2026
Change
-0%
Bid6.65
Ask8.75
volume0
Intrest8
Last Price0.3Aug 21, 2026
Change
0.0514.29%
Bid0.23
Ask0.43
volume120
Intrest5
Strike
162.5
162.5
Last Price-
Change
-
Bid9.05
Ask11.05
volume0
Intrest0
Last Price0.18Aug 21, 2026
Change
0.0428.57%
Bid0.12
Ask0.2
volume87
Intrest292
Strike
165
165
Last Price14.27Aug 21, 2026
Change
1.8311.37%
Bid11.55
Ask13.25
volume1
Intrest28
Last Price0.13Aug 20, 2026
Change
-0%
Bid-
Ask2.21
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid13.9
Ask15.9
volume0
Intrest0
Last Price0.07Aug 21, 2026
Change
0.0222.22%
Bid0.07
Ask0.1
volume431
Intrest1511
Strike
170
170
Last Price16.49Aug 21, 2026
Change
-
Bid16.45
Ask18.4
volume24
Intrest0
Last Price0.05Aug 21, 2026
Change
0.1777.27%
Bid-
Ask2.16
volume1
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid18.5
Ask21.4
volume0
Intrest0
Last Price0.37Aug 20, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid21.4
Ask23.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
180
180
Last Price26.17Aug 21, 2026
Change
-
Bid26.2
Ask28.35
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid31.2
Ask33.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid36.25
Ask38.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid41.2
Ask43.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid46.05
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid51.05
Ask53.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid56.05
Ask58.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid61.4
Ask63.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid66.25
Ask68.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid71.25
Ask73.35
volume0
Intrest0