$87.01
-0.11-0.13%
プレマーケット: 6:28 AM 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 Price23.4Apr 01, 2025
Change
00%
Bid22
Ask22.25
volume0
Intrest2
Strike
65
65
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price23.17Mar 31, 2025
Change
00%
Bid21
Ask21.95
volume0
Intrest1
Strike
66
66
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1000
Last Price21.25Mar 25, 2025
Change
00%
Bid20
Ask20.2
volume0
Intrest6
Strike
67
67
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price20.42Apr 01, 2025
Change
00%
Bid19
Ask19.2
volume0
Intrest1
Strike
68
68
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest5
Last Price-
Change
-
Bid18
Ask18.55
volume0
Intrest0
Strike
69
69
Last Price0.11Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid17
Ask18.2
volume0
Intrest0
Strike
70
70
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Last Price17.2Mar 25, 2025
Change
00%
Bid16
Ask16.5
volume0
Intrest1
Strike
71
71
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price-
Change
-
Bid15
Ask16.2
volume0
Intrest0
Strike
72
72
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest41
Last Price15.4Apr 01, 2025
Change
00%
Bid14
Ask14.9
volume0
Intrest1
Strike
73
73
Last Price0.21Apr 01, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest16
Last Price-
Change
-
Bid13
Ask13.75
volume0
Intrest0
Strike
74
74
Last Price0.42Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest17
Last Price13.4Apr 01, 2025
Change
00%
Bid12
Ask12.65
volume0
Intrest10
Strike
75
75
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest563
Last Price12.25Apr 01, 2025
Change
00%
Bid11
Ask11.25
volume0
Intrest16
Strike
76
76
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest79
Last Price12Apr 01, 2025
Change
00%
Bid10
Ask11.05
volume0
Intrest2
Strike
77
77
Last Price0.03Apr 01, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest62
Last Price-
Change
-
Bid9
Ask9.25
volume0
Intrest0
Strike
78
78
Last Price0.03Apr 01, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest113
Last Price10.7Mar 31, 2025
Change
00%
Bid7.95
Ask8.95
volume0
Intrest2
Strike
79
79
Last Price0.04Apr 01, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest153
Last Price8.37Apr 01, 2025
Change
00%
Bid7.05
Ask7.45
volume0
Intrest17
Strike
80
80
Last Price0.06Apr 01, 2025
Change
00%
Bid0.06
Ask0.07
volume0
Intrest961
Last Price7.2Apr 01, 2025
Change
00%
Bid6.05
Ask7.2
volume0
Intrest3
Strike
81
81
Last Price0.08Apr 01, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest437
Last Price7.53Mar 26, 2025
Change
00%
Bid5.1
Ask5.55
volume0
Intrest6
Strike
82
82
Last Price0.14Apr 01, 2025
Change
00%
Bid0.12
Ask0.15
volume0
Intrest267
Last Price4.95Apr 01, 2025
Change
00%
Bid4.25
Ask4.4
volume0
Intrest20
Strike
83
83
Last Price0.18Apr 01, 2025
Change
00%
Bid0.18
Ask0.23
volume0
Intrest301
Last Price5.3Mar 31, 2025
Change
00%
Bid3.4
Ask4.3
volume0
Intrest2
Strike
84
84
Last Price0.33Apr 01, 2025
Change
00%
Bid0.3
Ask0.34
volume0
Intrest329
Last Price3.3Apr 01, 2025
Change
00%
Bid2.56
Ask2.73
volume0
Intrest35
Strike
85
85
Last Price0.51Apr 01, 2025
Change
00%
Bid0.46
Ask0.52
volume0
Intrest1223
Last Price1.62Apr 01, 2025
Change
00%
Bid1.82
Ask2.2
volume0
Intrest83
Strike
86
86
Last Price0.77Apr 01, 2025
Change
00%
Bid0.56
Ask0.8
volume0
Intrest1783
Last Price1.32Apr 01, 2025
Change
00%
Bid1.24
Ask1.51
volume0
Intrest381
Strike
87
87
Last Price1.18Apr 01, 2025
Change
00%
Bid0.95
Ask1.29
volume0
Intrest2176
Last Price0.82Apr 01, 2025
Change
00%
Bid0.77
Ask0.92
volume0
Intrest2516
Strike
88
88
Last Price1.75Apr 01, 2025
Change
00%
Bid1.45
Ask1.83
volume0
Intrest1611
Last Price0.38Apr 01, 2025
Change
00%
Bid0.42
Ask0.5
volume0
Intrest1075
Strike
89
89
Last Price2.45Apr 01, 2025
Change
00%
Bid2.1
Ask2.42
volume0
Intrest1528
Last Price0.2Apr 01, 2025
Change
00%
Bid0.24
Ask0.27
volume0
Intrest7074
Strike
90
90
Last Price3.25Apr 01, 2025
Change
00%
Bid2.85
Ask3.3
volume0
Intrest1527
Last Price0.15Apr 01, 2025
Change
00%
Bid0.11
Ask0.15
volume0
Intrest795
Strike
91
91
Last Price3.91Apr 01, 2025
Change
00%
Bid3.9
Ask4.15
volume0
Intrest593
Last Price0.08Apr 01, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest2084
Strike
92
92
Last Price4.02Apr 01, 2025
Change
00%
Bid3.9
Ask5.1
volume0
Intrest162
Last Price0.05Apr 01, 2025
Change
00%
Bid0.02
Ask0.07
volume0
Intrest7144
Strike
93
93
Last Price5.3Apr 01, 2025
Change
00%
Bid5.05
Ask6.05
volume0
Intrest530
Last Price0.04Apr 01, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1604
Strike
94
94
Last Price4.5Mar 28, 2025
Change
00%
Bid6.2
Ask7.05
volume0
Intrest46
Last Price0.03Apr 01, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest1781
Strike
95
95
Last Price7.35Apr 01, 2025
Change
00%
Bid6.85
Ask8.05
volume0
Intrest10
Last Price0.02Apr 01, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest295
Strike
96
96
Last Price8.65Apr 01, 2025
Change
00%
Bid7.85
Ask9.05
volume0
Intrest8
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest299
Strike
97
97
Last Price9.85Apr 01, 2025
Change
00%
Bid9.4
Ask10
volume0
Intrest3
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4821
Strike
98
98
Last Price-
Change
-
Bid10.8
Ask11.05
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest197
Strike
99
99
Last Price9.4Mar 31, 2025
Change
00%
Bid10.85
Ask12.05
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest291
Strike
100
100
Last Price11.21Mar 26, 2025
Change
00%
Bid12.35
Ask13.85
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1935
Strike
101
101
Last Price12.9Apr 01, 2025
Change
00%
Bid12.85
Ask14.05
volume0
Intrest2
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest50
Strike
102
102
Last Price14.21Mar 27, 2025
Change
00%
Bid14.8
Ask15.05
volume0
Intrest0
Last Price0.12Mar 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest759
Strike
103
103
Last Price10.85Mar 24, 2025
Change
00%
Bid15.25
Ask16.1
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest329
Strike
104
104
Last Price14.86Mar 31, 2025
Change
00%
Bid15.85
Ask17.05
volume0
Intrest1
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Strike
105
105
Last Price15.45Mar 31, 2025
Change
00%
Bid17.8
Ask18.05
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest2
Strike
106
106
Last Price17.61Apr 01, 2025
Change
00%
Bid17.85
Ask19.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid18.9
Ask20.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid20
Ask21.05
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Strike
110
110
Last Price-
Change
-
Bid21.95
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid27.05
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid31.8
Ask33.2
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid36.3
Ask38.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid42.1
Ask43.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid46.4
Ask49.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid51.85
Ask54.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved