$99.18
-0.68-0.68%
al cierre: -
$99.45
0.270.27%
After hour: Nov 22, 7:52 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
Ask31.85
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask26.8
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask21.9
volume0
Intrest0
Strike
80
80
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest4
Last Price-
Change
-
Bid15.55
Ask17.6
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid13.6
Ask17.05
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price17.4Oct 31, 2024
Change
00%
Bid13.45
Ask15.35
volume0
Intrest5
Strike
85
85
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest52
Last Price-
Change
-
Bid13.1
Ask13.6
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid11.15
Ask12.65
volume0
Intrest0
Strike
87
87
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest2
Last Price10.49Nov 21, 2024
Change
00%
Bid9.6
Ask11.6
volume0
Intrest3
Strike
88
88
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest650
Last Price-
Change
-
Bid8.3
Ask12.55
volume0
Intrest0
Strike
89
89
Last Price0.12Nov 18, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest11
Last Price5.96Nov 15, 2024
Change
00%
Bid8.35
Ask9.9
volume0
Intrest2
Strike
90
90
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest42
Last Price6.35Nov 21, 2024
Change
00%
Bid7.75
Ask8.55
volume0
Intrest29
Strike
91
91
Last Price0.03Nov 22, 2024
Change
0.1785%
Bid-
Ask0.1
volume1
Intrest34
Last Price7.2Nov 21, 2024
Change
00%
Bid6.7
Ask7.5
volume0
Intrest56
Strike
92
92
Last Price0.03Nov 22, 2024
Change
0.1381.25%
Bid0.01
Ask0.45
volume5
Intrest79
Last Price6.5Nov 21, 2024
Change
00%
Bid4.9
Ask6.65
volume0
Intrest25
Strike
93
93
Last Price0.05Nov 22, 2024
Change
0.0228.57%
Bid0.01
Ask0.22
volume12
Intrest214
Last Price7.32Nov 22, 2024
Change
0.7110.74%
Bid4.35
Ask5.6
volume2
Intrest102
Strike
94
94
Last Price0.04Nov 22, 2024
Change
0.0660%
Bid0.03
Ask0.4
volume24
Intrest156
Last Price5.2Nov 22, 2024
Change
1.2431.31%
Bid3.75
Ask4.65
volume4
Intrest28
Strike
95
95
Last Price0.08Nov 22, 2024
Change
00%
Bid0.07
Ask0.1
volume156
Intrest468
Last Price4.35Nov 22, 2024
Change
0.6517.57%
Bid2.39
Ask3.6
volume10
Intrest43
Strike
96
96
Last Price0.14Nov 22, 2024
Change
00%
Bid0.06
Ask0.18
volume39
Intrest209
Last Price3.11Nov 22, 2024
Change
0.6817.94%
Bid2.32
Ask2.69
volume24
Intrest184
Strike
97
97
Last Price0.23Nov 22, 2024
Change
0.0315%
Bid0.06
Ask0.35
volume759
Intrest220
Last Price1.63Nov 22, 2024
Change
1.0739.63%
Bid1.56
Ask2
volume67
Intrest116
Strike
98
98
Last Price0.45Nov 22, 2024
Change
0.128.57%
Bid0.36
Ask0.54
volume289
Intrest163
Last Price1.18Nov 22, 2024
Change
0.4226.25%
Bid1.03
Ask1.35
volume172
Intrest567
Strike
99
99
Last Price0.8Nov 22, 2024
Change
0.1115.94%
Bid0.6
Ask2.04
volume160
Intrest215
Last Price0.73Nov 22, 2024
Change
0.4739.17%
Bid0.41
Ask0.67
volume226
Intrest545
Strike
100
100
Last Price1.25Nov 22, 2024
Change
0.3437.36%
Bid1.11
Ask1.49
volume432
Intrest335
Last Price0.39Nov 22, 2024
Change
0.5156.67%
Bid0.26
Ask0.47
volume1162
Intrest323
Strike
101
101
Last Price2.11Nov 22, 2024
Change
0.041.93%
Bid1.99
Ask2.3
volume126
Intrest114
Last Price0.22Nov 22, 2024
Change
0.464.52%
Bid0.03
Ask0.21
volume319
Intrest367
Strike
102
102
Last Price3Nov 22, 2024
Change
1.7436.71%
Bid2.77
Ask3.3
volume140
Intrest125
Last Price0.12Nov 22, 2024
Change
0.2264.71%
Bid-
Ask0.13
volume577
Intrest568
Strike
103
103
Last Price3.1Nov 22, 2024
Change
3.754.41%
Bid3.65
Ask4.95
volume20
Intrest178
Last Price0.13Nov 22, 2024
Change
0.1756.67%
Bid0.04
Ask0.08
volume169
Intrest341
Strike
104
104
Last Price3.55Nov 22, 2024
Change
3.348.18%
Bid4.6
Ask5.6
volume1
Intrest3
Last Price0.09Nov 22, 2024
Change
0.0430.77%
Bid-
Ask0.09
volume501
Intrest1049
Strike
105
105
Last Price8.43Nov 15, 2024
Change
00%
Bid5.65
Ask6.55
volume0
Intrest0
Last Price0.07Nov 22, 2024
Change
0.0116.67%
Bid-
Ask0.09
volume264
Intrest246
Strike
106
106
Last Price9.8Nov 15, 2024
Change
00%
Bid5.4
Ask7.65
volume0
Intrest2
Last Price0.13Nov 21, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest79
Strike
107
107
Last Price5.83Nov 11, 2024
Change
00%
Bid7.55
Ask8.8
volume0
Intrest0
Last Price0.37Nov 14, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest125
Strike
108
108
Last Price6.5Nov 06, 2024
Change
00%
Bid8.55
Ask9.65
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.1280%
Bid-
Ask0.09
volume217
Intrest27
Strike
109
109
Last Price12Nov 18, 2024
Change
00%
Bid9.5
Ask10.75
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.03
volume32
Intrest372
Strike
110
110
Last Price13.15Nov 18, 2024
Change
00%
Bid10.45
Ask12.45
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest120
Strike
111
111
Last Price15.6Nov 19, 2024
Change
00%
Bid11.55
Ask13.55
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest123
Strike
112
112
Last Price9.6Nov 01, 2024
Change
00%
Bid10.55
Ask14.85
volume0
Intrest0
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Strike
113
113
Last Price11.08Nov 01, 2024
Change
00%
Bid12.8
Ask14.65
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest66
Strike
114
114
Last Price-
Change
-
Bid13.7
Ask16
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest44
Strike
115
115
Last Price8.45Oct 21, 2024
Change
00%
Bid13.5
Ask17.8
volume0
Intrest0
Last Price0.11Nov 01, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest10
Strike
116
116
Last Price13.64Nov 08, 2024
Change
00%
Bid14.5
Ask19
volume0
Intrest0
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Strike
117
117
Last Price-
Change
-
Bid15.5
Ask20
volume0
Intrest0
Last Price0.38Nov 01, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest90
Strike
118
118
Last Price13.7Oct 28, 2024
Change
00%
Bid17.2
Ask20.5
volume0
Intrest0
Last Price0.1Oct 31, 2024
Change
00%
Bid-
Ask2
volume0
Intrest3
Strike
119
119
Last Price-
Change
-
Bid17.5
Ask22.1
volume0
Intrest0
Last Price0.2Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
120
120
Last Price18.05Oct 31, 2024
Change
00%
Bid18.5
Ask23.1
volume0
Intrest0
Last Price0.29Oct 21, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid19.5
Ask23.95
volume0
Intrest0
Last Price0.46Oct 17, 2024
Change
00%
Bid-
Ask2
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid21.1
Ask24.55
volume0
Intrest0
Last Price0.23Oct 21, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest3
Strike
123
123
Last Price-
Change
-
Bid21.5
Ask25.75
volume0
Intrest0
Last Price0.09Oct 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
125
125
Last Price-
Change
-
Bid23.5
Ask27.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid28.85
Ask32.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid33.5
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid38.5
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid43.5
Ask48.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid48.5
Ask53.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid53.65
Ask58.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid58.5
Ask63
volume0
Intrest0