$77.46
0.230.30%
Pré-commercialisation: 7:18 AM EDT
Comments
Loading...
Merck & Co (NYSE:MRK) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Merck & Co à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Merck & Co..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price23.3May 08, 2025
Change
00%
Bid20.75
Ask23.05
volume0
Intrest10
Strike
55
55
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price15.8May 16, 2025
Change
00%
Bid15.7
Ask17.85
volume0
Intrest2
Strike
60
60
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Last Price-
Change
-
Bid15.2
Ask16.6
volume0
Intrest0
Strike
62
62
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1157
Last Price13May 16, 2025
Change
00%
Bid14.15
Ask14.45
volume0
Intrest1
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid12.4
Ask14.3
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price11.55May 19, 2025
Change
00%
Bid12.15
Ask12.4
volume0
Intrest1
Strike
65
65
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest44
Last Price-
Change
-
Bid11.2
Ask12.1
volume0
Intrest0
Strike
66
66
Last Price0.01May 19, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest411
Last Price7.55May 15, 2025
Change
00%
Bid9.45
Ask10.95
volume0
Intrest27
Strike
67
67
Last Price0.06May 19, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest58
Last Price9.32May 19, 2025
Change
00%
Bid9.15
Ask10.3
volume0
Intrest136
Strike
68
68
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest470
Last Price8.33May 19, 2025
Change
00%
Bid8.15
Ask8.4
volume0
Intrest201
Strike
69
69
Last Price0.05May 19, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest439
Last Price7.1May 19, 2025
Change
00%
Bid7.2
Ask8
volume0
Intrest75
Strike
70
70
Last Price0.05May 19, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest1862
Last Price5.49May 19, 2025
Change
00%
Bid6.15
Ask6.45
volume0
Intrest34
Strike
71
71
Last Price0.08May 19, 2025
Change
00%
Bid0.07
Ask0.13
volume0
Intrest773
Last Price5.12May 19, 2025
Change
00%
Bid5.25
Ask5.5
volume0
Intrest44
Strike
72
72
Last Price0.13May 19, 2025
Change
00%
Bid0.11
Ask0.14
volume0
Intrest574
Last Price4.5May 19, 2025
Change
00%
Bid4.4
Ask4.55
volume0
Intrest42
Strike
73
73
Last Price0.2May 19, 2025
Change
00%
Bid0.18
Ask0.21
volume0
Intrest1901
Last Price3.6May 19, 2025
Change
00%
Bid3.55
Ask3.7
volume0
Intrest763
Strike
74
74
Last Price0.32May 19, 2025
Change
00%
Bid0.3
Ask0.33
volume0
Intrest1584
Last Price2.81May 19, 2025
Change
00%
Bid2.75
Ask2.88
volume0
Intrest448
Strike
75
75
Last Price0.55May 19, 2025
Change
00%
Bid0.5
Ask0.54
volume0
Intrest1616
Last Price2.1May 19, 2025
Change
00%
Bid2.07
Ask2.21
volume0
Intrest1070
Strike
76
76
Last Price0.83May 19, 2025
Change
00%
Bid0.78
Ask0.84
volume0
Intrest1651
Last Price1.47May 19, 2025
Change
00%
Bid1.48
Ask1.68
volume0
Intrest549
Strike
77
77
Last Price1.25May 19, 2025
Change
00%
Bid1.11
Ask1.25
volume0
Intrest1856
Last Price1.01May 19, 2025
Change
00%
Bid1
Ask1.05
volume0
Intrest745
Strike
78
78
Last Price1.8May 19, 2025
Change
00%
Bid1.69
Ask1.77
volume0
Intrest868
Last Price0.67May 19, 2025
Change
00%
Bid0.63
Ask0.69
volume0
Intrest3960
Strike
79
79
Last Price2.4May 19, 2025
Change
00%
Bid2.17
Ask2.76
volume0
Intrest688
Last Price0.36May 19, 2025
Change
00%
Bid0.38
Ask0.42
volume0
Intrest901
Strike
80
80
Last Price3.65May 19, 2025
Change
00%
Bid3.05
Ask3.2
volume0
Intrest1512
Last Price0.25May 19, 2025
Change
00%
Bid0.23
Ask0.25
volume0
Intrest751
Strike
81
81
Last Price5.31May 16, 2025
Change
00%
Bid3.9
Ask4.5
volume0
Intrest687
Last Price0.17May 19, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest769
Strike
82
82
Last Price5.8May 19, 2025
Change
00%
Bid4.8
Ask5.1
volume0
Intrest384
Last Price0.1May 19, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest267
Strike
83
83
Last Price6.13May 19, 2025
Change
00%
Bid5.75
Ask6
volume0
Intrest745
Last Price0.06May 19, 2025
Change
00%
Bid0.06
Ask0.07
volume0
Intrest5999
Strike
84
84
Last Price7.83May 19, 2025
Change
00%
Bid6.7
Ask7
volume0
Intrest20
Last Price0.04May 19, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1227
Strike
85
85
Last Price7.85May 19, 2025
Change
00%
Bid6.75
Ask7.95
volume0
Intrest93
Last Price0.02May 19, 2025
Change
00%
Bid0.02
Ask0.25
volume0
Intrest185
Strike
86
86
Last Price10.65May 16, 2025
Change
00%
Bid8.7
Ask8.95
volume0
Intrest52
Last Price0.01May 19, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest276
Strike
87
87
Last Price12.45May 14, 2025
Change
00%
Bid9.1
Ask11.6
volume0
Intrest38
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest356
Strike
88
88
Last Price9.25May 06, 2025
Change
00%
Bid10.45
Ask10.95
volume0
Intrest1
Last Price0.19May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Strike
89
89
Last Price8.54May 06, 2025
Change
00%
Bid11.7
Ask11.9
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest769
Strike
90
90
Last Price13.69May 19, 2025
Change
00%
Bid12.45
Ask12.9
volume0
Intrest0
Last Price0.15May 09, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest34
Strike
91
91
Last Price14.79May 19, 2025
Change
00%
Bid13
Ask13.9
volume0
Intrest1
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest6
Strike
92
92
Last Price14.43May 09, 2025
Change
00%
Bid12.95
Ask14.9
volume0
Intrest1
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest27
Strike
93
93
Last Price16.85May 19, 2025
Change
00%
Bid15.45
Ask17.15
volume0
Intrest1
Last Price0.19May 14, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest9
Strike
94
94
Last Price17.32Apr 24, 2025
Change
00%
Bid16.5
Ask16.85
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest24
Strike
95
95
Last Price-
Change
-
Bid16.7
Ask18.45
volume0
Intrest0
Last Price0.11Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
96
96
Last Price-
Change
-
Bid18.55
Ask19.65
volume0
Intrest0
Last Price0.72May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
97
97
Last Price-
Change
-
Bid19.1
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid19.8
Ask21.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid20.9
Ask22.6
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid21.75
Ask23.55
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
105
105
Last Price-
Change
-
Bid27.4
Ask28.85
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
110
110
Last Price-
Change
-
Bid31.8
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid37.6
Ask37.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid42.2
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid46.35
Ask48.75
volume0
Intrest0