$149.28
0.590.4%
À la clôture: Sep 29, 5:00 PM EST
$150.00
0.720.48%
Après les heures: 7:57 PM EST
Merck & Co Inc Chaîne d'Options
MRKNYSE
Merck & Co Options
View Merck & Co (MRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.95
P/C Ratio (OI)
0.80
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid77.65
Ask81.05
volume0
Intrest0
Strike
70
70
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price-
Change
-
Bid72.9
Ask75.45
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid67.85
Ask70.7
volume0
Intrest0
Strike
80
80
Last Price0.03Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price-
Change
-
Bid63
Ask65.25
volume0
Intrest0
Strike
85
85
Last Price0.03Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price-
Change
-
Bid57.3
Ask60.2
volume0
Intrest0
Strike
90
90
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price-
Change
-
Bid52.3
Ask56.2
volume0
Intrest0
Strike
95
95
Last Price0.19Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Last Price-
Change
-
Bid48.05
Ask51.05
volume0
Intrest0
Strike
100
100
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid42.3
Ask45.6
volume0
Intrest0
Strike
105
105
Last Price0.13Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price41.1Sep 04, 2026
Change
-0%
Bid37.3
Ask40.45
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid32.3
Ask35.6
volume0
Intrest0
Strike
115
115
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask2.13
volume20
Intrest12
Last Price24Sep 14, 2026
Change
-0%
Bid27.3
Ask31.1
volume0
Intrest0
Strike
120
120
Last Price0.01Sep 29, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume1
Intrest45
Last Price-
Change
-
Bid26.3
Ask29.5
volume0
Intrest0
Strike
121
121
Last Price0.06Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price25.74Sep 29, 2026
Change
1.264.67%
Bid25.3
Ask28.4
volume10
Intrest5
Strike
122
122
Last Price0.1Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest116
Last Price24.75Sep 29, 2026
Change
-
Bid24.3
Ask27.55
volume10
Intrest0
Strike
123
123
Last Price0.03Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid23.3
Ask26.4
volume0
Intrest0
Strike
124
124
Last Price0.11Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price22.64Sep 29, 2026
Change
-
Bid23.1
Ask25.45
volume2
Intrest0
Strike
125
125
Last Price0.07Sep 25, 2026
Change
-0%
Bid-
Ask1.66
volume0
Intrest27
Last Price21.66Sep 29, 2026
Change
3.619.93%
Bid22.1
Ask23.7
volume2
Intrest1
Strike
126
126
Last Price0.44Aug 31, 2026
Change
-0%
Bid-
Ask1.96
volume0
Intrest5
Last Price23.14Sep 24, 2026
Change
-0%
Bid20.3
Ask22.65
volume0
Intrest1
Strike
127
127
Last Price0.12Sep 17, 2026
Change
-0%
Bid-
Ask1.36
volume0
Intrest38
Last Price-
Change
-
Bid19.3
Ask22.2
volume0
Intrest0
Strike
128
128
Last Price0.09Sep 17, 2026
Change
-0%
Bid-
Ask0.93
volume0
Intrest54
Last Price19.4Sep 29, 2026
Change
0.040.21%
Bid19.05
Ask20.95
volume4
Intrest2
Strike
129
129
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest73
Last Price18.41Sep 29, 2026
Change
0.291.55%
Bid17.3
Ask19.95
volume5
Intrest2
Strike
130
130
Last Price0.34Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest94
Last Price16.47Sep 29, 2026
Change
-
Bid16.35
Ask19
volume1
Intrest0
Strike
131
131
Last Price0.83Aug 31, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest7
Last Price15.46Sep 29, 2026
Change
8.31116.22%
Bid15.35
Ask17.65
volume3
Intrest0
Strike
132
132
Last Price0.9Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price14.53Sep 29, 2026
Change
-
Bid14.35
Ask17.1
volume3
Intrest0
Strike
133
133
Last Price0.08Sep 29, 2026
Change
0.04100%
Bid-
Ask0.14
volume66
Intrest106
Last Price-
Change
-
Bid13.35
Ask15.65
volume0
Intrest0
Strike
134
134
Last Price0.04Sep 29, 2026
Change
0.0120%
Bid-
Ask0.08
volume66
Intrest55
Last Price14.2Sep 29, 2026
Change
0.120.85%
Bid13.75
Ask14.6
volume3
Intrest20
Strike
135
135
Last Price0.01Sep 29, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume89
Intrest181
Last Price15.32Sep 03, 2026
Change
-0%
Bid12.05
Ask13.7
volume0
Intrest2
Strike
136
136
Last Price0.08Sep 29, 2026
Change
0.0360%
Bid-
Ask0.08
volume12
Intrest33
Last Price12.5Sep 24, 2026
Change
-0%
Bid10.35
Ask13.1
volume0
Intrest9
Strike
137
137
Last Price0.04Sep 29, 2026
Change
0.0450%
Bid0.02
Ask0.08
volume57
Intrest49
Last Price11.37Sep 29, 2026
Change
1.1411.14%
Bid9.35
Ask12
volume3
Intrest11
Strike
138
138
Last Price0.05Sep 29, 2026
Change
0.0444.44%
Bid0.01
Ask0.07
volume110
Intrest60
Last Price8.92Sep 29, 2026
Change
0.88.23%
Bid8.35
Ask10.75
volume1
Intrest6
Strike
139
139
Last Price0.07Sep 29, 2026
Change
0.0750%
Bid-
Ask0.14
volume60
Intrest24
Last Price7.98Sep 29, 2026
Change
0.89.11%
Bid8.1
Ask10.05
volume6
Intrest70
Strike
140
140
Last Price0.12Sep 29, 2026
Change
0.017.69%
Bid0.05
Ask0.19
volume56
Intrest183
Last Price7.24Sep 29, 2026
Change
0.8210.17%
Bid7.05
Ask9.1
volume1
Intrest14
Strike
141
141
Last Price0.07Sep 29, 2026
Change
0.1263.16%
Bid0.01
Ask0.15
volume44
Intrest119
Last Price6.31Sep 29, 2026
Change
0.811.25%
Bid6.15
Ask8.05
volume1
Intrest13
Strike
142
142
Last Price0.25Sep 29, 2026
Change
0.013.85%
Bid0.1
Ask0.3
volume94
Intrest335
Last Price5.77Sep 25, 2026
Change
-0%
Bid5.2
Ask7.1
volume0
Intrest7
Strike
143
143
Last Price0.63Sep 29, 2026
Change
0.2775%
Bid0.1
Ask0.24
volume306
Intrest1302
Last Price3.7Sep 29, 2026
Change
1.4628.29%
Bid5.1
Ask6
volume22
Intrest101
Strike
144
144
Last Price0.25Sep 29, 2026
Change
0.2145.65%
Bid0.2
Ask0.63
volume147
Intrest811
Last Price4.35Sep 29, 2026
Change
0.24.4%
Bid4.2
Ask5.15
volume4
Intrest196
Strike
145
145
Last Price0.44Sep 29, 2026
Change
0.1930.16%
Bid0.3
Ask0.58
volume8
Intrest419
Last Price3.9Sep 29, 2026
Change
0.348.02%
Bid3.55
Ask4.2
volume149
Intrest88
Strike
146
146
Last Price0.57Sep 29, 2026
Change
0.3437.36%
Bid0.43
Ask1.03
volume108
Intrest339
Last Price3.05Sep 29, 2026
Change
0.051.67%
Bid2.8
Ask3.35
volume56
Intrest148
Strike
147
147
Last Price0.84Sep 29, 2026
Change
0.3428.81%
Bid0.68
Ask1.05
volume32
Intrest441
Last Price2.4Sep 29, 2026
Change
0.052.04%
Bid2
Ask2.67
volume197
Intrest869
Strike
148
148
Last Price1.2Sep 29, 2026
Change
0.3522.58%
Bid1.03
Ask1.34
volume1514
Intrest243
Last Price1.84Sep 29, 2026
Change
0.042.13%
Bid1.66
Ask2.2
volume64
Intrest427
Strike
149
149
Last Price3.05Sep 29, 2026
Change
0.941.86%
Bid1.22
Ask1.91
volume5
Intrest37
Last Price1.35Sep 29, 2026
Change
0.1811.76%
Bid1.2
Ask1.52
volume118
Intrest1211
Strike
150
150
Last Price3.09Sep 29, 2026
Change
0.3713.6%
Bid1.89
Ask2.3
volume2
Intrest105
Last Price0.56Sep 29, 2026
Change
0.0913.85%
Bid0.43
Ask0.77
volume107
Intrest787
Strike
152.5
152.5
Last Price5.53Sep 29, 2026
Change
1.0322.89%
Bid3.25
Ask4.5
volume1
Intrest29
Last Price0.21Sep 29, 2026
Change
0.132.26%
Bid0.13
Ask0.26
volume70
Intrest611
Strike
155
155
Last Price8.44Sep 29, 2026
Change
1.8828.66%
Bid5.45
Ask7.15
volume6
Intrest6
Last Price0.07Sep 29, 2026
Change
0.0646.15%
Bid0.01
Ask0.34
volume23
Intrest185
Strike
157.5
157.5
Last Price-
Change
-
Bid7.4
Ask10.3
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
0.0480%
Bid-
Ask0.09
volume14
Intrest293
Strike
160
160
Last Price13.45Aug 31, 2026
Change
-0%
Bid10.25
Ask12.8
volume0
Intrest1
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest106
Strike
162.5
162.5
Last Price-
Change
-
Bid12.95
Ask15.3
volume0
Intrest0
Last Price0.29Sep 29, 2026
Change
0.271350%
Bid-
Ask0.17
volume5
Intrest232
Strike
165
165
Last Price16.04Aug 24, 2026
Change
-0%
Bid15.2
Ask17.8
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest151
Strike
167.5
167.5
Last Price17.45Sep 22, 2026
Change
-0%
Bid17.9
Ask20.3
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.06
volume2
Intrest113
Strike
170
170
Last Price-
Change
-
Bid20.3
Ask22.8
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
0.0888.89%
Bid-
Ask0.09
volume2
Intrest51
Strike
172.5
172.5
Last Price-
Change
-
Bid22.9
Ask25.3
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
0.0990%
Bid-
Ask0.08
volume2
Intrest73
Strike
175
175
Last Price24Aug 27, 2026
Change
-0%
Bid25.4
Ask27.8
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume3
Intrest24
Strike
177.5
177.5
Last Price-
Change
-
Bid27.55
Ask30.3
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest43
Strike
180
180
Last Price-
Change
-
Bid30.2
Ask32.8
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
182.5
182.5
Last Price-
Change
-
Bid32.9
Ask35.3
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Strike
185
185
Last Price-
Change
-
Bid34.85
Ask37.8
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.18
volume3
Intrest13
Strike
190
190
Last Price-
Change
-
Bid40
Ask42.8
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask2.13
volume2
Intrest15
Strike
195
195
Last Price-
Change
-
Bid45.1
Ask47.8
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest71
Strike
200
200
Last Price-
Change
-
Bid49.7
Ask52.8
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.09
volume1
Intrest21
Strike
205
205
Last Price-
Change
-
Bid55.45
Ask57.8
volume0
Intrest0
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
210
210
Last Price-
Change
-
Bid60.3
Ask62.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid64.8
Ask67.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid70.35
Ask72.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid75.25
Ask77.2
volume0
Intrest0