$99.72
0.580.59%
al cierre: -
$99.87
0.150.15%
After hour: 5:52 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 Price-
Change
-
Bid27.5
Ask31.8
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price23.85Jan 06, 2025
Change
-
Bid24.6
Ask26
volume1
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price19.7Dec 27, 2024
Change
00%
Bid19.6
Ask20
volume0
Intrest1
Strike
80
80
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest100
Last Price14.25Jan 06, 2025
Change
-
Bid14.65
Ask15
volume4
Intrest0
Strike
85
85
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest100
Last Price13.9Dec 27, 2024
Change
00%
Bid13.6
Ask14.9
volume0
Intrest1
Strike
86
86
Last Price0.06Jan 02, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest110
Last Price-
Change
-
Bid12.55
Ask13.95
volume0
Intrest0
Strike
87
87
Last Price0.42Dec 31, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest118
Last Price-
Change
-
Bid11.55
Ask12.05
volume0
Intrest0
Strike
88
88
Last Price0.41Dec 31, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest6
Last Price-
Change
-
Bid10.6
Ask10.95
volume0
Intrest0
Strike
89
89
Last Price0.34Dec 31, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest26
Last Price-
Change
-
Bid9.6
Ask10
volume0
Intrest0
Strike
90
90
Last Price0.03Jan 06, 2025
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest243
Last Price7.8Jan 06, 2025
Change
0.9510.86%
Bid8.65
Ask9.9
volume33
Intrest1
Strike
91
91
Last Price0.09Jan 06, 2025
Change
0.0218.18%
Bid-
Ask0.17
volume10
Intrest144
Last Price7.26Jan 03, 2025
Change
00%
Bid7.6
Ask8
volume0
Intrest2
Strike
92
92
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest225
Last Price-
Change
-
Bid6.6
Ask6.95
volume0
Intrest0
Strike
93
93
Last Price0.15Jan 06, 2025
Change
0.0215.38%
Bid-
Ask0.15
volume10
Intrest165
Last Price5.27Jan 03, 2025
Change
00%
Bid5.7
Ask6.1
volume0
Intrest9
Strike
94
94
Last Price0.04Jan 06, 2025
Change
0.0342.86%
Bid0.02
Ask0.06
volume13
Intrest168
Last Price4.55Dec 19, 2024
Change
00%
Bid4.45
Ask4.95
volume0
Intrest3
Strike
95
95
Last Price0.06Jan 06, 2025
Change
0.0857.14%
Bid0.03
Ask0.08
volume172
Intrest352
Last Price3.95Jan 06, 2025
Change
0.4512.86%
Bid3.6
Ask4.05
volume5
Intrest9
Strike
96
96
Last Price0.07Jan 06, 2025
Change
0.1365%
Bid0.05
Ask0.09
volume169
Intrest227
Last Price3.1Jan 06, 2025
Change
0.3211.51%
Bid2.79
Ask3.95
volume23
Intrest35
Strike
97
97
Last Price0.15Jan 06, 2025
Change
0.1651.61%
Bid0.1
Ask0.15
volume124
Intrest214
Last Price2.42Jan 06, 2025
Change
0.4522.84%
Bid1.92
Ask2.29
volume5
Intrest129
Strike
98
98
Last Price0.27Jan 06, 2025
Change
0.2750%
Bid0.18
Ask0.28
volume412
Intrest627
Last Price1.37Jan 06, 2025
Change
0.1916.1%
Bid1.16
Ask1.56
volume991
Intrest621
Strike
99
99
Last Price0.49Jan 06, 2025
Change
0.3944.32%
Bid0.38
Ask0.6
volume312
Intrest396
Last Price0.74Jan 06, 2025
Change
0.1117.46%
Bid0.66
Ask0.8
volume321
Intrest587
Strike
100
100
Last Price0.93Jan 06, 2025
Change
0.639.22%
Bid0.76
Ask1.04
volume187
Intrest457
Last Price0.29Jan 06, 2025
Change
0.039.38%
Bid0.27
Ask0.39
volume355
Intrest361
Strike
101
101
Last Price2.48Jan 03, 2025
Change
00%
Bid1.14
Ask2.31
volume0
Intrest178
Last Price0.17Jan 06, 2025
Change
0.0213.33%
Bid0.12
Ask0.2
volume339
Intrest651
Strike
102
102
Last Price3.05Jan 03, 2025
Change
00%
Bid2.2
Ask3.5
volume0
Intrest120
Last Price0.05Jan 06, 2025
Change
0.0337.5%
Bid-
Ask0.27
volume1012
Intrest380
Strike
103
103
Last Price4Jan 03, 2025
Change
00%
Bid3.1
Ask3.45
volume0
Intrest87
Last Price0.06Jan 06, 2025
Change
0.0120%
Bid-
Ask0.06
volume35
Intrest562
Strike
104
104
Last Price5.02Jan 02, 2025
Change
00%
Bid3.15
Ask4.45
volume0
Intrest12
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume1187
Intrest342
Strike
105
105
Last Price5.93Jan 03, 2025
Change
00%
Bid4.2
Ask6.15
volume0
Intrest1
Last Price0.01Jan 06, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest1175
Strike
106
106
Last Price6.65Dec 27, 2024
Change
00%
Bid6.15
Ask6.4
volume0
Intrest35
Last Price0.01Jan 06, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume10
Intrest277
Strike
107
107
Last Price8.6Dec 19, 2024
Change
00%
Bid7.15
Ask7.45
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
0.0480%
Bid-
Ask0.01
volume4
Intrest54
Strike
108
108
Last Price8.6Dec 27, 2024
Change
00%
Bid7.2
Ask8.4
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest228
Strike
109
109
Last Price-
Change
-
Bid9.1
Ask9.5
volume0
Intrest0
Last Price0.02Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest85
Strike
110
110
Last Price11.25Jan 06, 2025
Change
2.8533.93%
Bid10.1
Ask11.3
volume1
Intrest1
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.23
volume1
Intrest42
Strike
111
111
Last Price11.35Dec 27, 2024
Change
00%
Bid10.15
Ask12.4
volume0
Intrest0
Last Price0.03Dec 30, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest17
Strike
112
112
Last Price12.1Dec 27, 2024
Change
00%
Bid11.15
Ask12.55
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest2
Strike
113
113
Last Price9.95Dec 09, 2024
Change
00%
Bid12.15
Ask13.6
volume0
Intrest0
Last Price0.37Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
114
114
Last Price-
Change
-
Bid14.1
Ask14.45
volume0
Intrest0
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
115
115
Last Price12.75Dec 06, 2024
Change
00%
Bid13.6
Ask15.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
120
120
Last Price20.6Dec 27, 2024
Change
00%
Bid19.15
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid23.8
Ask26.7
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Strike
130
130
Last Price-
Change
-
Bid28.85
Ask32.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid33.85
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid39.3
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid43.85
Ask47
volume0
Intrest0