Merck & Co Options
View Merck & Co (MRK) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Bid58.6
Ask61.7
volume0
Intrest0
Last Price0.05Oct 05, 2026
Bid-
Ask2.13
volume62
Intrest1
Last Price-
Bid53.2
Ask56.7
volume0
Intrest0
Last Price0.08Aug 28, 2026
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Bid48.85
Ask51.7
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid43.65
Ask46.7
volume0
Intrest0
Last Price0.01Aug 31, 2026
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Bid38.85
Ask41.75
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid33.6
Ask36.7
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid28.9
Ask31.7
volume0
Intrest0
Last Price0.03Aug 28, 2026
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Bid23.9
Ask26.75
volume0
Intrest0
Last Price0.07Oct 05, 2026
Bid-
Ask0.59
volume31
Intrest2
Last Price-
Bid18.9
Ask21.1
volume0
Intrest0
Last Price-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Bid13.9
Ask16.1
volume0
Intrest0
Last Price0.08Oct 05, 2026
Bid-
Ask0.08
volume2
Intrest3
Last Price13.82Oct 02, 2026
Bid9.2
Ask11.05
volume0
Intrest3
Last Price0.06Oct 05, 2026
Bid-
Ask0.11
volume59
Intrest109
Last Price9.06Oct 05, 2026
Bid8.45
Ask10.05
volume20
Intrest0
Last Price0.08Oct 05, 2026
Bid-
Ask0.13
volume23
Intrest4
Last Price8.08Oct 05, 2026
Bid7.3
Ask9
volume85
Intrest0
Last Price0.11Oct 05, 2026
Bid0.07
Ask0.15
volume160
Intrest2
Last Price7.47Oct 05, 2026
Bid6.45
Ask7.85
volume80
Intrest0
Last Price0.12Oct 05, 2026
Bid-
Ask0.2
volume91
Intrest9
Last Price6.55Oct 05, 2026
Bid5.7
Ask6.95
volume73
Intrest1
Last Price0.22Oct 05, 2026
Bid0.17
Ask0.29
volume7
Intrest38
Last Price5.39Oct 05, 2026
Bid4.8
Ask6.3
volume737
Intrest17
Last Price0.3Oct 05, 2026
Bid0.29
Ask0.4
volume62
Intrest51
Last Price4.58Oct 05, 2026
Bid3.85
Ask5.5
volume2
Intrest21
Last Price0.5Oct 05, 2026
Bid0.42
Ask0.55
volume132
Intrest17
Last Price3.65Oct 05, 2026
Bid3.25
Ask3.7
volume722
Intrest28
Last Price0.71Oct 05, 2026
Bid0.58
Ask0.79
volume181
Intrest24
Last Price2.82Oct 05, 2026
Bid2.38
Ask2.97
volume4
Intrest18
Last Price0.85Oct 05, 2026
Bid0.87
Ask1.1
volume153
Intrest40
Last Price2.25Oct 05, 2026
Bid1.77
Ask2.38
volume6
Intrest20
Last Price1.25Oct 05, 2026
Bid1.08
Ask1.45
volume59
Intrest43
Last Price1.64Oct 05, 2026
Bid1.45
Ask1.85
volume132
Intrest7
Last Price1.9Oct 05, 2026
Bid1.65
Ask2.14
volume169
Intrest65
Last Price1.13Oct 05, 2026
Bid1.05
Ask1.19
volume327
Intrest51
Last Price1.98Oct 05, 2026
Bid2.16
Ask2.61
volume34
Intrest25
Last Price0.81Oct 05, 2026
Bid0.75
Ask0.81
volume439
Intrest49
Last Price2.7Oct 05, 2026
Bid2.82
Ask3.3
volume31
Intrest35
Last Price0.7Oct 05, 2026
Bid0.45
Ask0.8
volume154
Intrest20
Last Price4.2Oct 05, 2026
Bid3.5
Ask4.1
volume35
Intrest58
Last Price0.48Oct 05, 2026
Bid0.22
Ask0.44
volume36
Intrest241
Last Price4.35Oct 05, 2026
Bid4.2
Ask5.05
volume29
Intrest83
Last Price0.22Oct 05, 2026
Bid0.05
Ask0.25
volume180
Intrest64
Last Price5.2Oct 05, 2026
Bid5.15
Ask5.8
volume18
Intrest90
Last Price0.16Oct 05, 2026
Bid0.07
Ask0.2
volume53
Intrest119
Last Price6.3Oct 05, 2026
Bid5.95
Ask6.95
volume2
Intrest42
Last Price0.1Oct 05, 2026
Bid-
Ask0.15
volume26
Intrest160
Last Price6.85Oct 05, 2026
Bid6.45
Ask7.65
volume4
Intrest299
Last Price0.07Oct 05, 2026
Bid0.05
Ask0.08
volume53
Intrest75
Last Price8.2Oct 05, 2026
Bid7.2
Ask8.75
volume3
Intrest38
Last Price0.06Oct 05, 2026
Bid-
Ask0.26
volume4
Intrest180
Last Price9.2Oct 05, 2026
Bid8.25
Ask10.25
volume2
Intrest55
Last Price0.03Oct 05, 2026
Bid0.02
Ask0.16
volume1132
Intrest287
Last Price10.23Oct 05, 2026
Bid8.7
Ask10.65
volume4
Intrest24
Last Price0.02Oct 05, 2026
Bid-
Ask0.03
volume10
Intrest1945
Last Price4Sep 22, 2026
Bid11.65
Ask13.25
volume0
Intrest35
Last Price0.01Oct 05, 2026
Bid-
Ask0.04
volume10
Intrest945
Last Price6.85Sep 24, 2026
Bid14.35
Ask16.55
volume0
Intrest0
Last Price0.01Oct 05, 2026
Bid-
Ask0.01
volume1
Intrest1143
Last Price16.25Oct 05, 2026
Bid16.2
Ask19.1
volume1
Intrest0
Last Price0.03Oct 05, 2026
Bid-
Ask0.13
volume10
Intrest234
Last Price-
Bid19.3
Ask21.65
volume0
Intrest0
Last Price0.01Oct 05, 2026
Bid-
Ask0.07
volume1
Intrest236
Last Price-
Bid21.85
Ask24.15
volume0
Intrest0
Last Price0.07Oct 02, 2026
Bid-
Ask0.13
volume0
Intrest632
Last Price16.21Sep 24, 2026
Bid24.3
Ask26.65
volume0
Intrest0
Last Price0.15Sep 24, 2026
Bid-
Ask0.1
volume0
Intrest41
Last Price18.78Sep 24, 2026
Bid26.3
Ask29.35
volume0
Intrest0
Last Price0.03Sep 30, 2026
Bid-
Ask0.01
volume0
Intrest72
Last Price23.48Sep 18, 2026
Bid29.3
Ask31.2
volume0
Intrest0
Last Price0.01Oct 05, 2026
Bid-
Ask0.51
volume5
Intrest115
Last Price-
Bid31.85
Ask34.15
volume0
Intrest0
Last Price0.01Oct 05, 2026
Bid-
Ask0.86
volume5
Intrest38
Last Price-
Bid33.85
Ask36.65
volume0
Intrest0
Last Price0.05Oct 05, 2026
Bid-
Ask0.05
volume79
Intrest40
Last Price-
Bid36.85
Ask39
volume0
Intrest0
Last Price0.01Oct 05, 2026
Bid-
Ask2.13
volume2
Intrest32
Last Price-
Bid38.6
Ask41.65
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask2.13
volume0
Intrest41
Last Price42.62Oct 05, 2026
Bid41.85
Ask44.05
volume6
Intrest0
Last Price0.01Oct 05, 2026
Bid-
Ask2.13
volume1
Intrest37
Last Price45.1Oct 05, 2026
Bid44.35
Ask46.45
volume6
Intrest0
Last Price0.01Oct 05, 2026
Bid-
Ask2.13
volume1
Intrest498
Last Price-
Bid48.75
Ask51.65
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid54.35
Ask56.65
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid59.1
Ask61.85
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid63.85
Ask66.85
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid69.1
Ask71.65
volume0
Intrest0
Last Price0.04Oct 05, 2026
Bid-
Ask2.13
volume94
Intrest0
Last Price-
Bid74.35
Ask76.65
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid79.05
Ask81.65
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid83.8
Ask86.85
volume0
Intrest0
