$97.92
-2.78-2.76%
近くで: -
$98.06
0.140.14%
時間外: 7:58 PM EDT
Comments
Loading...
Merck & Co (NYSE:MRK) 株価情報, オプションチェーン
オプションチェーンは、Merck & Coの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Merck & Coの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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
Strike
Strike
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
Last Price54.86Jan 15, 2025
Change
00%
Bid51.85
Ask53.2
volume0
Intrest2
Strike
45
45
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest524
Last Price-
Change
-
Bid49.8
Ask50.7
volume0
Intrest0
Strike
47.5
47.5
Last Price0.03Jul 31, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest55
Last Price49.64Dec 24, 2024
Change
00%
Bid46.8
Ask48.2
volume0
Intrest3
Strike
50
50
Last Price0.01Sep 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest287
Last Price67.65Mar 11, 2024
Change
00%
Bid41.9
Ask43.2
volume0
Intrest0
Strike
55
55
Last Price0.1Oct 02, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1337
Last Price42.3Dec 13, 2024
Change
00%
Bid36.95
Ask38.2
volume0
Intrest0
Strike
60
60
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest351
Last Price37.25Dec 13, 2024
Change
00%
Bid32.4
Ask33.15
volume0
Intrest0
Strike
65
65
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest757
Last Price28.35Jan 17, 2025
Change
1.956.44%
Bid27.65
Ask28.6
volume4
Intrest172
Strike
70
70
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest863
Last Price24.89Jan 17, 2025
Change
0.190.77%
Bid21.9
Ask23.1
volume1
Intrest306
Strike
75
75
Last Price0.03Dec 30, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest221
Last Price22.2Jan 14, 2025
Change
00%
Bid20.15
Ask20.6
volume0
Intrest13
Strike
77.5
77.5
Last Price0.04Dec 30, 2024
Change
00%
Bid-
Ask4
volume0
Intrest74
Last Price20Jan 17, 2025
Change
00%
Bid17.9
Ask18.1
volume12
Intrest9
Strike
80
80
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest355
Last Price17.75Jan 15, 2025
Change
00%
Bid14.4
Ask15.6
volume0
Intrest0
Strike
82.5
82.5
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1203
Last Price15.25Jan 17, 2025
Change
17.02%
Bid12.75
Ask13.1
volume1
Intrest12
Strike
85
85
Last Price0.05Jan 17, 2025
Change
0.04400%
Bid-
Ask0.18
volume4
Intrest2196
Last Price-
Change
-
Bid10.9
Ask12.1
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price12.35Jan 03, 2025
Change
00%
Bid10.85
Ask11.1
volume0
Intrest4
Strike
87
87
Last Price0.06Jan 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest9
Last Price12.6Jan 16, 2025
Change
00%
Bid10.1
Ask10.6
volume0
Intrest106
Strike
87.5
87.5
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1688
Last Price12.25Jan 02, 2025
Change
00%
Bid8
Ask10.1
volume0
Intrest1
Strike
88
88
Last Price0.11Jan 03, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price-
Change
-
Bid8.65
Ask9.8
volume0
Intrest0
Strike
89
89
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest320
Last Price8.1Jan 17, 2025
Change
2.5523.94%
Bid7.9
Ask8.1
volume52
Intrest175
Strike
90
90
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest12051
Last Price8.8Jan 08, 2025
Change
00%
Bid4.9
Ask7.1
volume0
Intrest1
Strike
91
91
Last Price0.11Jan 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest10
Last Price8.14Jan 16, 2025
Change
00%
Bid4
Ask6.1
volume0
Intrest2
Strike
92
92
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest70
Last Price5.81Jan 17, 2025
Change
3.3936.85%
Bid5.4
Ask5.6
volume4
Intrest228
Strike
92.5
92.5
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2605
Last Price6.69Jan 14, 2025
Change
00%
Bid3.9
Ask5.1
volume0
Intrest15
Strike
93
93
Last Price0.03Jan 17, 2025
Change
0.0666.67%
Bid-
Ask0.52
volume1
Intrest16
Last Price5.19Jan 17, 2025
Change
1.6123.68%
Bid2.98
Ask4.1
volume3
Intrest6
Strike
94
94
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.16
volume5
Intrest231
Last Price3.41Jan 17, 2025
Change
2.3640.9%
Bid2.82
Ask3.1
volume22
Intrest532
Strike
95
95
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.17
volume120
Intrest4734
Last Price4.19Jan 15, 2025
Change
00%
Bid1.7
Ask2.12
volume0
Intrest36
Strike
96
96
Last Price0.15Jan 17, 2025
Change
0.141400%
Bid-
Ask0.28
volume26
Intrest268
Last Price1.95Jan 17, 2025
Change
1.3841.44%
Bid0.69
Ask1.13
volume1
Intrest59
Strike
97
97
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume13
Intrest1687
Last Price0.8Jan 17, 2025
Change
1.8870.15%
Bid0.22
Ask0.62
volume16
Intrest2593
Strike
97.5
97.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume173
Intrest3452
Last Price0.24Jan 17, 2025
Change
2.3690.77%
Bid-
Ask0.2
volume48
Intrest1077
Strike
98
98
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid0.02
Ask0.18
volume781
Intrest1905
Last Price0.24Jan 17, 2025
Change
1.787.63%
Bid-
Ask0.15
volume196
Intrest827
Strike
99
99
Last Price0.93Jan 17, 2025
Change
0.82745.45%
Bid0.88
Ask1.14
volume1139
Intrest1590
Last Price0.01Jan 17, 2025
Change
0.9898.99%
Bid-
Ask0.01
volume1375
Intrest6580
Strike
100
100
Last Price1.82Jan 17, 2025
Change
1.64911.11%
Bid1.9
Ask2.28
volume1721
Intrest7812
Last Price0.01Jan 17, 2025
Change
0.3397.06%
Bid-
Ask0.02
volume2898
Intrest4679
Strike
101
101
Last Price2.75Jan 17, 2025
Change
2.05292.86%
Bid2.87
Ask3.1
volume10
Intrest308
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume1206
Intrest2240
Strike
102
102
Last Price3.84Jan 17, 2025
Change
1.94102.11%
Bid3.75
Ask4.1
volume1
Intrest72
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume82
Intrest1346
Strike
103
103
Last Price2.62Jan 17, 2025
Change
0.312.93%
Bid4
Ask5.1
volume28
Intrest27
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume15
Intrest332
Strike
104
104
Last Price5.78Jan 17, 2025
Change
2.2965.62%
Bid5.25
Ask6.1
volume12
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest10086
Strike
105
105
Last Price6.61Jan 17, 2025
Change
2.3655.53%
Bid6
Ask7.1
volume50
Intrest6768
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.2
volume38
Intrest2300
Strike
106
106
Last Price4.05Jan 07, 2025
Change
00%
Bid7.05
Ask9.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.52
volume2
Intrest181
Strike
107
107
Last Price-
Change
-
Bid8.1
Ask9.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest91
Strike
108
108
Last Price7.8Jan 15, 2025
Change
00%
Bid9.15
Ask10.1
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.52
volume4
Intrest491
Strike
109
109
Last Price8.8Jan 15, 2025
Change
00%
Bid10.05
Ask11.1
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume48
Intrest9017
Strike
110
110
Last Price10.1Jan 17, 2025
Change
0.656.88%
Bid11.65
Ask12.1
volume1
Intrest1233
Last Price0.04Jan 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest147
Strike
111
111
Last Price12.35Jan 08, 2025
Change
00%
Bid11.9
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
112
112
Last Price11.55Jan 16, 2025
Change
00%
Bid13.15
Ask14.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
113
113
Last Price12.55Jan 16, 2025
Change
00%
Bid14.35
Ask16.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid15.15
Ask16.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest6137
Strike
115
115
Last Price15.85Jan 17, 2025
Change
1.49.69%
Bid16.9
Ask17.35
volume3
Intrest1283
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest5553
Strike
120
120
Last Price19.5Jan 16, 2025
Change
00%
Bid21.4
Ask22.1
volume0
Intrest647
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest11005
Strike
125
125
Last Price24.55Jan 16, 2025
Change
00%
Bid25.95
Ask27.7
volume0
Intrest173
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume136
Intrest14146
Strike
130
130
Last Price29.6Jan 16, 2025
Change
00%
Bid31.15
Ask33.1
volume0
Intrest104
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume356
Intrest3109
Strike
135
135
Last Price34.6Jan 16, 2025
Change
00%
Bid36.05
Ask37.9
volume0
Intrest14
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest4113
Strike
140
140
Last Price14Jul 02, 2024
Change
00%
Bid41.8
Ask42.2
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1859
Strike
145
145
Last Price35.44Oct 11, 2024
Change
00%
Bid46.55
Ask48
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2160
Strike
150
150
Last Price40.45Oct 10, 2024
Change
00%
Bid51.8
Ask53.05
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2052
Strike
155
155
Last Price31.72Jul 18, 2024
Change
00%
Bid55.95
Ask57.6
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest666
Strike
160
160
Last Price36.92Jul 18, 2024
Change
00%
Bid61.8
Ask63.05
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask2.93
volume0
Intrest199
Strike
165
165
Last Price41.2Mar 22, 2024
Change
00%
Bid66.8
Ask68.15
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest83
Strike
170
170
Last Price47Jun 28, 2024
Change
00%
Bid71.8
Ask73.8
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest164
Strike
175
175
Last Price-
Change
-
Bid75.8
Ask77.2
volume0
Intrest0
Last Price0.03Sep 16, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Strike
180
180
Last Price-
Change
-
Bid80.9
Ask82.45
volume0
Intrest0
Last Price0.02Sep 16, 2024
Change
00%
Bid-
Ask2.68
volume0
Intrest14
Strike
185
185
Last Price61.15Mar 22, 2024
Change
00%
Bid86.8
Ask88.5
volume0
Intrest0
Last Price0.02Sep 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
190
190
Last Price-
Change
-
Bid91.75
Ask92.75
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest181
Strike
195
195
Last Price-
Change
-
Bid96.8
Ask97.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved