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 Price39.3Feb 06, 2025
Change
00%
Bid38.8
Ask39.2
volume0
Intrest3
Strike
50
50
Last Price0.23Feb 21, 2025
Change
0.2666.67%
Bid-
Ask0.02
volume2
Intrest7
Last Price-
Change
-
Bid33.75
Ask34.25
volume0
Intrest0
Strike
55
55
Last Price0.29Feb 21, 2025
Change
0.19190%
Bid-
Ask1.02
volume2
Intrest2
Last Price22.6Feb 18, 2025
Change
00%
Bid28.75
Ask29.2
volume0
Intrest5
Strike
60
60
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest190
Last Price22.5Feb 20, 2025
Change
00%
Bid23.9
Ask24.15
volume0
Intrest18
Strike
65
65
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest47
Last Price30.35Dec 26, 2024
Change
00%
Bid18.85
Ask19.15
volume0
Intrest20
Strike
70
70
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest27
Last Price-
Change
-
Bid16.85
Ask17.15
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price14.99Feb 21, 2025
Change
4.8447.68%
Bid15.9
Ask16.1
volume1
Intrest3
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price14.09Feb 21, 2025
Change
-
Bid14.9
Ask15.1
volume1
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price9.35Feb 19, 2025
Change
00%
Bid13.9
Ask14.15
volume0
Intrest17
Strike
75
75
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest158
Last Price6.95Feb 18, 2025
Change
00%
Bid12.9
Ask13.2
volume0
Intrest11
Strike
76
76
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest105
Last Price7.74Feb 13, 2025
Change
00%
Bid11.9
Ask12.2
volume0
Intrest0
Strike
77
77
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest18
Last Price5.8Feb 19, 2025
Change
00%
Bid10.65
Ask11.15
volume0
Intrest1
Strike
78
78
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest986
Last Price6Feb 19, 2025
Change
00%
Bid9.9
Ask10.1
volume0
Intrest4
Strike
79
79
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.2
volume4
Intrest163
Last Price9.2Feb 21, 2025
Change
1.926.03%
Bid8.85
Ask9.15
volume1
Intrest386
Strike
80
80
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest4565
Last Price6.52Feb 21, 2025
Change
0.325.16%
Bid7.9
Ask8.1
volume4
Intrest50
Strike
81
81
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest397
Last Price6.95Feb 21, 2025
Change
2.0742.42%
Bid6.9
Ask7.15
volume4
Intrest3947
Strike
82
82
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume36
Intrest2402
Last Price6.1Feb 21, 2025
Change
1.9948.42%
Bid5.9
Ask6.1
volume64
Intrest844
Strike
83
83
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest750
Last Price5.04Feb 21, 2025
Change
1.3938.08%
Bid4.9
Ask5.6
volume81
Intrest1110
Strike
84
84
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume3
Intrest727
Last Price4.09Feb 21, 2025
Change
1.3448.73%
Bid3.9
Ask4.1
volume255
Intrest8618
Strike
85
85
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume296
Intrest2816
Last Price3.05Feb 21, 2025
Change
1.484.85%
Bid2.91
Ask3.1
volume767
Intrest1768
Strike
86
86
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume26
Intrest2623
Last Price2Feb 21, 2025
Change
1.02104.08%
Bid1.79
Ask2.14
volume1114
Intrest4525
Strike
87
87
Last Price0.01Feb 21, 2025
Change
0.3196.88%
Bid0.01
Ask0.02
volume28
Intrest1269
Last Price1.01Feb 21, 2025
Change
0.61152.5%
Bid0.95
Ask1.09
volume622
Intrest1788
Strike
88
88
Last Price0.02Feb 21, 2025
Change
0.7897.5%
Bid0.01
Ask0.03
volume2459
Intrest1251
Last Price0.19Feb 21, 2025
Change
0.0426.67%
Bid0.15
Ask0.2
volume2236
Intrest1604
Strike
89
89
Last Price0.18Feb 21, 2025
Change
1.3488.16%
Bid0.14
Ask0.39
volume21
Intrest119
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume1372
Intrest4493
Strike
90
90
Last Price1Feb 21, 2025
Change
2.0767.43%
Bid0.88
Ask1.13
volume25
Intrest1690
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1354
Strike
91
91
Last Price1.94Feb 21, 2025
Change
5.8875.19%
Bid1.91
Ask2.09
volume6
Intrest18
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest908
Strike
92
92
Last Price4.1Feb 21, 2025
Change
0.48.89%
Bid2.13
Ask3.15
volume24
Intrest286
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1994
Strike
93
93
Last Price10.25Feb 18, 2025
Change
00%
Bid3.9
Ask4.15
volume0
Intrest7
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest545
Strike
94
94
Last Price6.55Feb 20, 2025
Change
00%
Bid4.9
Ask5.2
volume0
Intrest28
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest2623
Strike
95
95
Last Price6.2Feb 21, 2025
Change
1.317.33%
Bid5.75
Ask6.25
volume39
Intrest1124
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest273
Strike
96
96
Last Price11.1Feb 19, 2025
Change
00%
Bid6.55
Ask7.35
volume0
Intrest2
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest279
Strike
97
97
Last Price10.75Feb 12, 2025
Change
00%
Bid7.8
Ask8.25
volume0
Intrest1
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest415
Strike
98
98
Last Price15.8Feb 18, 2025
Change
00%
Bid7.4
Ask9.25
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest628
Strike
99
99
Last Price14.1Feb 19, 2025
Change
00%
Bid9.5
Ask10.6
volume0
Intrest5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest7221
Strike
100
100
Last Price12.5Feb 20, 2025
Change
00%
Bid10.55
Ask11.35
volume0
Intrest3874
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest418
Strike
101
101
Last Price18.15Feb 18, 2025
Change
00%
Bid11.55
Ask12.45
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest287
Strike
102
102
Last Price13.18Feb 21, 2025
Change
2.0713.57%
Bid12.6
Ask13.6
volume1
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest355
Strike
103
103
Last Price14.08Feb 21, 2025
Change
1.6313.09%
Bid13.5
Ask14.85
volume1
Intrest0
Last Price0.03Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest614
Strike
104
104
Last Price15.39Feb 05, 2025
Change
00%
Bid14.7
Ask15.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest5488
Strike
105
105
Last Price17.5Feb 20, 2025
Change
00%
Bid15.3
Ask16.5
volume0
Intrest39
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest750
Strike
106
106
Last Price16.7Feb 04, 2025
Change
00%
Bid16.05
Ask17.7
volume0
Intrest0
Last Price0.15Feb 05, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest66
Strike
107
107
Last Price8.8Jan 29, 2025
Change
00%
Bid17.3
Ask18.7
volume0
Intrest0
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest102
Strike
108
108
Last Price19.18Feb 21, 2025
Change
0.371.89%
Bid18.6
Ask19.7
volume1
Intrest0
Last Price0.45Feb 03, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest3
Strike
109
109
Last Price20.08Feb 21, 2025
Change
0.472.29%
Bid19.5
Ask20.75
volume1
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest3685
Strike
110
110
Last Price23.55Feb 10, 2025
Change
00%
Bid19.75
Ask22.75
volume0
Intrest0
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest472
Strike
111
111
Last Price20.25Feb 04, 2025
Change
00%
Bid21.65
Ask23.45
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest4835
Strike
115
115
Last Price31.8Feb 14, 2025
Change
00%
Bid25.3
Ask27.9
volume0
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2956
Strike
120
120
Last Price31.64Feb 04, 2025
Change
00%
Bid29.85
Ask32.9
volume0
Intrest1
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest370
Strike
125
125
Last Price-
Change
-
Bid34.85
Ask37.85
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Strike
130
130
Last Price-
Change
-
Bid39.85
Ask42.9
volume0
Intrest0
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest11
Strike
135
135
Last Price-
Change
-
Bid44.9
Ask47.9
volume0
Intrest0
Last Price0.17Nov 22, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest19
Strike
140
140
Last Price-
Change
-
Bid49.85
Ask52.9
volume0
Intrest0
Last Price0.24Feb 18, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid54.85
Ask57.9
volume0
Intrest0
Last Price0.14Feb 18, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
150
150
Last Price50.25Feb 03, 2025
Change
00%
Bid59.9
Ask62.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved