$143.93
-0.78-0.54%
al cierre: Sep 11, 5:00 PM EST
$144.01
0.080.06%
After hour: 7:18 PM EST
Merck & Co Inc Cadena de Opciones
MRKNYSE
Dividendo: La fecha límite del dividendo es dentro de 3 días
Merck & Co Options
View Merck & Co (MRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.11
P/C Ratio (OI)
0.74
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
-
Bid102.45
Ask106.05
volume0
Intrest0
Strike
40
40
Last Price0.04May 18, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest11
Last Price-
Change
-
Bid97.75
Ask101.05
volume0
Intrest0
Strike
45
45
Last Price0.02Jun 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest51
Last Price71.85Jun 25, 2026
Change
-0%
Bid92.3
Ask96.05
volume0
Intrest4
Strike
50
50
Last Price0.01Jul 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price95.4Sep 04, 2026
Change
-0%
Bid87.65
Ask90.35
volume0
Intrest33
Strike
55
55
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest969
Last Price68.19Jul 16, 2026
Change
-0%
Bid82.7
Ask86.1
volume0
Intrest2
Strike
60
60
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2165
Last Price80Sep 11, 2026
Change
-
Bid77.75
Ask80.5
volume2
Intrest2
Strike
65
65
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest622
Last Price74.75Sep 10, 2026
Change
-0%
Bid72.65
Ask75.35
volume0
Intrest19
Strike
70
70
Last Price0.03Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest676
Last Price76.25Aug 24, 2026
Change
-0%
Bid67.45
Ask71.05
volume0
Intrest142
Strike
75
75
Last Price0.07Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1999
Last Price71.65Sep 03, 2026
Change
-0%
Bid63.2
Ask65.95
volume0
Intrest178
Strike
80
80
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3439
Last Price60.05Sep 11, 2026
Change
1.682.72%
Bid58.2
Ask60.35
volume1
Intrest2049
Strike
85
85
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask1.63
volume0
Intrest1227
Last Price61.45Sep 03, 2026
Change
-0%
Bid53.15
Ask55.5
volume0
Intrest1082
Strike
90
90
Last Price0.04Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4086
Last Price54.16Sep 08, 2026
Change
-0%
Bid48.1
Ask50.35
volume0
Intrest707
Strike
95
95
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask1.06
volume2
Intrest4218
Last Price44.05Sep 11, 2026
Change
1.072.37%
Bid43.3
Ask45.6
volume27
Intrest15183
Strike
100
100
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest5898
Last Price39.55Sep 11, 2026
Change
0.61.49%
Bid38.45
Ask40.35
volume14
Intrest1084
Strike
105
105
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest3509
Last Price34.66Sep 11, 2026
Change
2.025.51%
Bid33.35
Ask35.95
volume30
Intrest2064
Strike
110
110
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest5617
Last Price30.3Sep 11, 2026
Change
0.160.53%
Bid28.25
Ask30.35
volume41
Intrest1996
Strike
115
115
Last Price0.06Sep 10, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest2111
Last Price24.35Sep 11, 2026
Change
0.752.99%
Bid23.35
Ask25.35
volume102
Intrest2394
Strike
120
120
Last Price0.04Sep 11, 2026
Change
0.0133.33%
Bid-
Ask0.08
volume1
Intrest4478
Last Price19.5Sep 11, 2026
Change
0.381.91%
Bid18.4
Ask20.55
volume11
Intrest2136
Strike
125
125
Last Price0.03Sep 11, 2026
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest2369
Last Price14Sep 11, 2026
Change
1.157.59%
Bid13.15
Ask14.85
volume6
Intrest4000
Strike
130
130
Last Price0.04Sep 11, 2026
Change
-0%
Bid0.03
Ask0.04
volume21
Intrest1460
Last Price10.8Sep 11, 2026
Change
-
Bid9.6
Ask11.3
volume2
Intrest0
Strike
134
134
Last Price0.11Sep 11, 2026
Change
0.0635.29%
Bid-
Ask0.37
volume71
Intrest8
Last Price9.75Sep 11, 2026
Change
0.131.32%
Bid8.45
Ask9.45
volume757
Intrest4233
Strike
135
135
Last Price0.21Sep 11, 2026
Change
0.028.7%
Bid0.14
Ask0.27
volume30
Intrest918
Last Price-
Change
-
Bid7.55
Ask9.95
volume0
Intrest0
Strike
136
136
Last Price0.24Sep 11, 2026
Change
0.0517.24%
Bid-
Ask0.42
volume4
Intrest5
Last Price-
Change
-
Bid6.25
Ask8.35
volume0
Intrest0
Strike
137
137
Last Price0.35Sep 11, 2026
Change
0.0614.63%
Bid0.3
Ask0.45
volume39
Intrest9
Last Price-
Change
-
Bid5.4
Ask7.4
volume0
Intrest0
Strike
138
138
Last Price0.5Sep 11, 2026
Change
0.023.85%
Bid0.24
Ask0.77
volume27
Intrest11
Last Price-
Change
-
Bid4.55
Ask6.5
volume0
Intrest0
Strike
139
139
Last Price0.46Sep 11, 2026
Change
0.2131.34%
Bid0.57
Ask0.92
volume10
Intrest10
Last Price4.44Sep 11, 2026
Change
0.8616.23%
Bid4.15
Ask4.6
volume136
Intrest11792
Strike
140
140
Last Price0.92Sep 11, 2026
Change
0.066.12%
Bid0.74
Ask1.15
volume78
Intrest1835
Last Price4.15Sep 11, 2026
Change
5.6557.65%
Bid3.05
Ask4.2
volume17
Intrest2
Strike
141
141
Last Price1.16Sep 11, 2026
Change
0.054.13%
Bid0.95
Ask1.45
volume9
Intrest288
Last Price3.1Sep 11, 2026
Change
0.6517.33%
Bid2.6
Ask3.4
volume3
Intrest5
Strike
142
142
Last Price1.58Sep 11, 2026
Change
0.042.47%
Bid1.42
Ask1.72
volume578
Intrest309
Last Price4.67Sep 10, 2026
Change
-0%
Bid2.03
Ask2.86
volume0
Intrest6
Strike
143
143
Last Price2.01Sep 11, 2026
Change
0.115.79%
Bid1.82
Ask2.24
volume47
Intrest390
Last Price1.98Sep 11, 2026
Change
0.4819.51%
Bid1.69
Ask2.19
volume245
Intrest60
Strike
144
144
Last Price2.51Sep 11, 2026
Change
-0%
Bid2.35
Ask2.72
volume70
Intrest356
Last Price1.38Sep 11, 2026
Change
0.7836.11%
Bid1.24
Ask1.46
volume470
Intrest8491
Strike
145
145
Last Price3.05Sep 11, 2026
Change
0.082.56%
Bid2.71
Ask3.5
volume86
Intrest2823
Last Price1.06Sep 11, 2026
Change
0.739.77%
Bid0.87
Ask1.15
volume53
Intrest27
Strike
146
146
Last Price3.7Sep 11, 2026
Change
0.174.82%
Bid3.4
Ask4.4
volume22
Intrest865
Last Price0.83Sep 11, 2026
Change
0.3730.83%
Bid0.67
Ask0.96
volume76
Intrest137
Strike
147
147
Last Price4.4Sep 10, 2026
Change
-0%
Bid3.85
Ask5.2
volume0
Intrest195
Last Price0.58Sep 11, 2026
Change
0.3839.58%
Bid0.47
Ask0.76
volume152
Intrest209
Strike
148
148
Last Price5.27Sep 11, 2026
Change
0.336.68%
Bid4.8
Ask6
volume11
Intrest155
Last Price0.47Sep 11, 2026
Change
0.2635.62%
Bid0.34
Ask0.52
volume64
Intrest339
Strike
149
149
Last Price5.02Sep 11, 2026
Change
0.6311.15%
Bid5.45
Ask6.55
volume1
Intrest163
Last Price0.31Sep 11, 2026
Change
0.2342.59%
Bid0.28
Ask0.36
volume489
Intrest6252
Strike
150
150
Last Price7.02Sep 11, 2026
Change
0.446.69%
Bid6.45
Ask7.6
volume20
Intrest1117
Last Price0.15Sep 11, 2026
Change
0.1346.43%
Bid0.12
Ask0.24
volume44
Intrest1852
Strike
152.5
152.5
Last Price8.84Sep 10, 2026
Change
-0%
Bid8.15
Ask10.05
volume0
Intrest149
Last Price0.13Sep 11, 2026
Change
-0%
Bid0.05
Ask0.1
volume730
Intrest3025
Strike
155
155
Last Price11.3Sep 11, 2026
Change
3.0536.97%
Bid10.5
Ask12.3
volume1
Intrest110
Last Price0.05Sep 11, 2026
Change
0.0228.57%
Bid-
Ask0.1
volume14
Intrest528
Strike
157.5
157.5
Last Price6.25Aug 26, 2026
Change
-0%
Bid12.5
Ask14.8
volume0
Intrest13
Last Price0.01Sep 11, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume1422
Intrest2782
Strike
160
160
Last Price15.72Sep 10, 2026
Change
-0%
Bid15
Ask17.3
volume0
Intrest59
Last Price0.01Sep 11, 2026
Change
0.0375%
Bid-
Ask0.07
volume3
Intrest138
Strike
162.5
162.5
Last Price18.2Sep 10, 2026
Change
-0%
Bid18.25
Ask19.8
volume0
Intrest1
Last Price0.02Sep 11, 2026
Change
0.01100%
Bid-
Ask0.03
volume13
Intrest43270
Strike
165
165
Last Price15.5Aug 27, 2026
Change
-0%
Bid20
Ask22.9
volume0
Intrest18
Last Price0.06Sep 08, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest26
Strike
167.5
167.5
Last Price-
Change
-
Bid22.5
Ask25.5
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
0.02200%
Bid0.01
Ask0.03
volume5
Intrest519
Strike
170
170
Last Price24.45Sep 10, 2026
Change
-0%
Bid25
Ask27.25
volume0
Intrest27
Last Price0.42Aug 25, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest16
Strike
172.5
172.5
Last Price-
Change
-
Bid27.5
Ask29.75
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest282
Strike
175
175
Last Price22.9Aug 26, 2026
Change
-0%
Bid29.95
Ask32.25
volume0
Intrest1
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
177.5
177.5
Last Price-
Change
-
Bid32.4
Ask35.4
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest816
Strike
180
180
Last Price-
Change
-
Bid34.95
Ask37.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid39.9
Ask42.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid44.9
Ask47.7
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid49.9
Ask52.85
volume0
Intrest0
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest152
Strike
200
200
Last Price-
Change
-
Bid54.9
Ask57.75
volume0
Intrest0