Merck & Co Options
View Merck & Co (MRK) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Rango de ejercicio
80.0225.0
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price60.77Oct 08, 2026
Bid60.6
Ask63.75
volume2
Intrest0
Last Price0.02Oct 08, 2026
Bid-
Ask2.13
volume35
Intrest62
Last Price-
Bid55.65
Ask58.95
volume0
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask2.13
volume13
Intrest1
Last Price-
Bid50.65
Ask54
volume0
Intrest0
Last Price0.14Oct 06, 2026
Bid-
Ask2.13
volume0
Intrest212
Last Price-
Bid45.65
Ask48.75
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume0
Intrest9
Last Price-
Bid40.65
Ask43.15
volume0
Intrest0
Last Price0.02Oct 08, 2026
Bid-
Ask2.13
volume8
Intrest4
Last Price-
Bid35.65
Ask38.7
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid30.65
Ask33.95
volume0
Intrest0
Last Price0.03Aug 28, 2026
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Bid25.65
Ask28.8
volume0
Intrest0
Last Price0.07Oct 05, 2026
Bid-
Ask2.13
volume0
Intrest33
Last Price-
Bid20.65
Ask23.55
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price16.24Oct 06, 2026
Bid15.65
Ask19
volume0
Intrest1
Last Price0.02Oct 08, 2026
Bid-
Ask0.02
volume13
Intrest111
Last Price17.2Oct 07, 2026
Bid14.65
Ask17.95
volume0
Intrest2
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price13.6Oct 08, 2026
Bid13.65
Ask16.25
volume1
Intrest2
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price12.67Oct 08, 2026
Bid12.7
Ask15.05
volume1
Intrest1
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price11.75Oct 08, 2026
Bid11.65
Ask14.25
volume1
Intrest1
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price10.82Oct 08, 2026
Bid10.7
Ask13
volume1
Intrest3
Last Price0.01Oct 08, 2026
Bid-
Ask0.01
volume4
Intrest179
Last Price10.31Oct 06, 2026
Bid9.7
Ask12.05
volume0
Intrest7
Last Price0.1Oct 06, 2026
Bid-
Ask2.02
volume0
Intrest7
Last Price9.26Oct 06, 2026
Bid9.2
Ask11.25
volume0
Intrest33
Last Price0.04Oct 08, 2026
Bid-
Ask0.1
volume36
Intrest131
Last Price9Oct 06, 2026
Bid7.7
Ask10
volume0
Intrest19
Last Price0.02Oct 08, 2026
Bid-
Ask0.08
volume1
Intrest312
Last Price6.55Oct 05, 2026
Bid6.7
Ask9.35
volume0
Intrest20
Last Price0.07Oct 07, 2026
Bid-
Ask0.54
volume0
Intrest55
Last Price6.04Oct 08, 2026
Bid5.65
Ask8.15
volume2
Intrest737
Last Price0.04Oct 08, 2026
Bid-
Ask0.12
volume7
Intrest351
Last Price4.25Oct 08, 2026
Bid4.85
Ask6.95
volume19
Intrest17
Last Price0.07Oct 08, 2026
Bid-
Ask0.09
volume10
Intrest117
Last Price5.24Oct 08, 2026
Bid4.7
Ask6.25
volume12
Intrest754
Last Price0.09Oct 08, 2026
Bid0.01
Ask0.13
volume56
Intrest227
Last Price5.41Oct 07, 2026
Bid3.2
Ask5
volume0
Intrest21
Last Price0.19Oct 08, 2026
Bid0.01
Ask0.32
volume18
Intrest159
Last Price1.47Oct 08, 2026
Bid2.3
Ask4.95
volume3
Intrest20
Last Price0.8Oct 08, 2026
Bid0.1
Ask0.61
volume18
Intrest84
Last Price2.75Oct 08, 2026
Bid2.56
Ask3.65
volume197
Intrest94
Last Price0.54Oct 08, 2026
Bid0.15
Ask0.48
volume59
Intrest165
Last Price1.8Oct 08, 2026
Bid1.34
Ask2.62
volume70
Intrest150
Last Price1.05Oct 08, 2026
Bid0.4
Ask1.04
volume10
Intrest54
Last Price1.13Oct 08, 2026
Bid0.81
Ask1.56
volume28
Intrest175
Last Price0.73Oct 08, 2026
Bid0.49
Ask1.08
volume92
Intrest57
Last Price0.76Oct 08, 2026
Bid0.51
Ask0.94
volume82
Intrest147
Last Price1.22Oct 08, 2026
Bid0.44
Ask1.85
volume9
Intrest60
Last Price0.41Oct 08, 2026
Bid0.27
Ask0.41
volume48
Intrest411
Last Price2.29Oct 08, 2026
Bid1.49
Ask2.51
volume13
Intrest82
Last Price0.16Oct 08, 2026
Bid0.02
Ask0.26
volume23
Intrest183
Last Price4.23Oct 08, 2026
Bid2.15
Ask4
volume9
Intrest74
Last Price0.08Oct 08, 2026
Bid0.02
Ask0.16
volume5
Intrest221
Last Price3.58Oct 08, 2026
Bid3
Ask4.75
volume77
Intrest42
Last Price0.36Oct 07, 2026
Bid-
Ask0.15
volume0
Intrest192
Last Price4.51Oct 08, 2026
Bid4.05
Ask5.9
volume78
Intrest297
Last Price0.02Oct 08, 2026
Bid-
Ask0.17
volume2
Intrest79
Last Price5.2Oct 08, 2026
Bid4.85
Ask7
volume15
Intrest10
Last Price0.02Oct 08, 2026
Bid-
Ask0.05
volume1
Intrest181
Last Price9.2Oct 05, 2026
Bid5.8
Ask7.85
volume0
Intrest0
Last Price0.03Oct 08, 2026
Bid-
Ask0.04
volume117
Intrest1238
Last Price10Oct 08, 2026
Bid6.95
Ask9.4
volume1
Intrest2
Last Price0.02Oct 08, 2026
Bid-
Ask0.03
volume2
Intrest1939
Last Price4Sep 22, 2026
Bid9.4
Ask11.2
volume0
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.35
volume2
Intrest688
Last Price6.85Sep 24, 2026
Bid11.7
Ask13.7
volume0
Intrest0
Last Price0.03Oct 08, 2026
Bid0.01
Ask0.06
volume74
Intrest1144
Last Price16.25Oct 05, 2026
Bid14.45
Ask16.9
volume0
Intrest0
Last Price0.03Oct 05, 2026
Bid-
Ask0.15
volume0
Intrest231
Last Price-
Bid16.8
Ask19.4
volume0
Intrest0
Last Price0.02Oct 08, 2026
Bid0.01
Ask0.23
volume114
Intrest237
Last Price-
Bid19.55
Ask21.9
volume0
Intrest0
Last Price0.07Oct 02, 2026
Bid-
Ask0.76
volume0
Intrest632
Last Price16.21Sep 24, 2026
Bid22.05
Ask24.4
volume0
Intrest0
Last Price0.15Sep 24, 2026
Bid-
Ask0.1
volume0
Intrest41
Last Price18.78Sep 24, 2026
Bid24.4
Ask26.9
volume0
Intrest0
Last Price0.03Sep 30, 2026
Last Price23.48Sep 18, 2026
Bid27.05
Ask29.4
volume0
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.01
volume36
Intrest124
Last Price-
Bid29.05
Ask31.9
volume0
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.23
volume8
Intrest72
Last Price-
Bid31.9
Ask34.4
volume0
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.93
volume2
Intrest121
Last Price-
Bid34.35
Ask36.9
volume0
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.33
volume2
Intrest36
Last Price-
Bid36.9
Ask39.4
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.96
volume0
Intrest42
Last Price39.43Oct 07, 2026
Bid39.55
Ask41.9
volume0
Intrest0
Last Price0.01Oct 06, 2026
Bid-
Ask2.13
volume0
Intrest42
Last Price41.91Oct 07, 2026
Bid42
Ask44.4
volume0
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.01
volume1
Intrest499
Last Price-
Bid46.6
Ask49.4
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid52.05
Ask54.4
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid57
Ask59.4
volume0
Intrest0
Last Price0.02Oct 08, 2026
Bid-
Ask2.13
volume4
Intrest0
Last Price-
Bid61.45
Ask64.4
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid66.9
Ask68.7
volume0
Intrest0
Last Price0.04Oct 05, 2026
Bid-
Ask2.13
volume0
Intrest94
Last Price-
Bid71.95
Ask73.7
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid77.05
Ask79.4
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid82.05
Ask84.4
volume0
Intrest0
