$84.98
-1.41-1.63%
Pre-comercialización: 7:35 AM 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 Price23.4Apr 01, 2025
Change
00%
Bid21.2
Ask21.6
volume0
Intrest2
Strike
65
65
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price23.17Mar 31, 2025
Change
00%
Bid20.25
Ask21
volume0
Intrest1
Strike
66
66
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1000
Last Price21.25Mar 25, 2025
Change
00%
Bid19.2
Ask19.6
volume0
Intrest6
Strike
67
67
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price20.42Apr 01, 2025
Change
00%
Bid18.25
Ask18.7
volume0
Intrest1
Strike
68
68
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price-
Change
-
Bid17.2
Ask17.6
volume0
Intrest0
Strike
69
69
Last Price0.11Apr 01, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1
Last Price-
Change
-
Bid16.2
Ask16.7
volume0
Intrest0
Strike
70
70
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Last Price17.2Mar 25, 2025
Change
00%
Bid14.35
Ask15.7
volume0
Intrest1
Strike
71
71
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid14.25
Ask17
volume0
Intrest0
Strike
72
72
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest41
Last Price15.4Apr 01, 2025
Change
00%
Bid13.25
Ask13.7
volume0
Intrest1
Strike
73
73
Last Price0.21Apr 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest16
Last Price13.54Apr 03, 2025
Change
00%
Bid12.25
Ask12.6
volume0
Intrest1
Strike
74
74
Last Price0.42Apr 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest17
Last Price11.2Apr 02, 2025
Change
00%
Bid11.2
Ask11.6
volume0
Intrest10
Strike
75
75
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest565
Last Price12.25Apr 01, 2025
Change
00%
Bid9.8
Ask10.65
volume0
Intrest16
Strike
76
76
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest79
Last Price10.55Apr 03, 2025
Change
00%
Bid9.25
Ask9.7
volume0
Intrest10
Strike
77
77
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest63
Last Price-
Change
-
Bid8.2
Ask8.7
volume0
Intrest0
Strike
78
78
Last Price0.03Apr 03, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest122
Last Price10.7Mar 31, 2025
Change
00%
Bid7.25
Ask7.75
volume0
Intrest2
Strike
79
79
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest298
Last Price6.35Apr 02, 2025
Change
00%
Bid6.3
Ask6.6
volume0
Intrest18
Strike
80
80
Last Price0.02Apr 03, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest977
Last Price5.45Apr 03, 2025
Change
00%
Bid4.2
Ask8
volume0
Intrest6
Strike
81
81
Last Price0.03Apr 03, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest440
Last Price4.15Apr 02, 2025
Change
00%
Bid2.85
Ask6.5
volume0
Intrest6
Strike
82
82
Last Price0.09Apr 03, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest337
Last Price4.15Apr 03, 2025
Change
00%
Bid2.88
Ask6
volume0
Intrest21
Strike
83
83
Last Price0.06Apr 03, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest286
Last Price3.95Apr 03, 2025
Change
00%
Bid2.41
Ask2.61
volume0
Intrest13
Strike
84
84
Last Price0.12Apr 03, 2025
Change
00%
Bid0.1
Ask0.19
volume0
Intrest310
Last Price2.79Apr 03, 2025
Change
00%
Bid1.55
Ask1.9
volume0
Intrest56
Strike
85
85
Last Price0.28Apr 03, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest1241
Last Price1.11Apr 03, 2025
Change
00%
Bid0.7
Ask1.16
volume0
Intrest203
Strike
86
86
Last Price0.49Apr 03, 2025
Change
00%
Bid0.5
Ask0.59
volume0
Intrest3339
Last Price0.45Apr 03, 2025
Change
00%
Bid0.32
Ask0.44
volume0
Intrest478
Strike
87
87
Last Price1.01Apr 03, 2025
Change
00%
Bid0.95
Ask1.24
volume0
Intrest2219
Last Price0.16Apr 03, 2025
Change
00%
Bid0.13
Ask0.18
volume0
Intrest2890
Strike
88
88
Last Price1.69Apr 03, 2025
Change
00%
Bid1.54
Ask1.83
volume0
Intrest3678
Last Price0.06Apr 03, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1085
Strike
89
89
Last Price2.44Apr 03, 2025
Change
00%
Bid2.39
Ask2.78
volume0
Intrest1486
Last Price0.03Apr 03, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest6954
Strike
90
90
Last Price3.57Apr 03, 2025
Change
00%
Bid3.45
Ask3.75
volume0
Intrest722
Last Price0.02Apr 03, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest900
Strike
91
91
Last Price4.35Apr 03, 2025
Change
00%
Bid4.45
Ask5.65
volume0
Intrest524
Last Price0.01Apr 03, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2082
Strike
92
92
Last Price5.4Apr 03, 2025
Change
00%
Bid5.5
Ask6.6
volume0
Intrest91
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7135
Strike
93
93
Last Price5.8Apr 03, 2025
Change
00%
Bid6.45
Ask7.65
volume0
Intrest72
Last Price0.01Apr 03, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1639
Strike
94
94
Last Price6.42Apr 03, 2025
Change
00%
Bid7.35
Ask7.75
volume0
Intrest15
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1759
Strike
95
95
Last Price8.7Apr 02, 2025
Change
00%
Bid8.4
Ask9.7
volume0
Intrest4
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest287
Strike
96
96
Last Price9.7Apr 02, 2025
Change
00%
Bid9.4
Ask9.75
volume0
Intrest9
Last Price0.02Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest299
Strike
97
97
Last Price9.85Apr 01, 2025
Change
00%
Bid10.45
Ask12.4
volume0
Intrest3
Last Price0.21Apr 03, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest4821
Strike
98
98
Last Price10.3Apr 03, 2025
Change
00%
Bid11.4
Ask11.75
volume0
Intrest1
Last Price0.13Apr 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest197
Strike
99
99
Last Price11.95Apr 03, 2025
Change
00%
Bid10.1
Ask14.55
volume0
Intrest1
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest290
Strike
100
100
Last Price11.21Mar 26, 2025
Change
00%
Bid11.2
Ask14.75
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1935
Strike
101
101
Last Price14.7Apr 02, 2025
Change
00%
Bid14.4
Ask14.8
volume0
Intrest3
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest50
Strike
102
102
Last Price14.21Mar 27, 2025
Change
00%
Bid15.4
Ask16.7
volume0
Intrest0
Last Price0.12Mar 18, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest759
Strike
103
103
Last Price10.85Mar 24, 2025
Change
00%
Bid16.35
Ask17.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest329
Strike
104
104
Last Price16.8Apr 03, 2025
Change
00%
Bid17.1
Ask18.7
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest20
Strike
105
105
Last Price15.45Mar 31, 2025
Change
00%
Bid18.4
Ask19.75
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest2
Strike
106
106
Last Price19.15Apr 03, 2025
Change
00%
Bid19.35
Ask19.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid20.35
Ask20.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
108
108
Last Price21.2Apr 03, 2025
Change
00%
Bid21.35
Ask22.75
volume0
Intrest2
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest3
Strike
110
110
Last Price23.9Apr 03, 2025
Change
00%
Bid23.35
Ask23.8
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid26
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid31.55
Ask35.35
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid36.55
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid41.5
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid46.5
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid52.8
Ask55.45
volume0
Intrest0