$89.76
0.530.59%
À la fermeture: -
$89.76
0.000.00%
Après les heures de négociation: 4:35 PM 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 Price24.65Mar 31, 2025
Change
-
Bid23.7
Ask25
volume2
Intrest0
Strike
65
65
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price23.17Mar 31, 2025
Change
-
Bid22.8
Ask24.55
volume2
Intrest0
Strike
66
66
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1000
Last Price21.25Mar 25, 2025
Change
00%
Bid21.75
Ask23.25
volume0
Intrest6
Strike
67
67
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest5
Last Price-
Change
-
Bid20.75
Ask22.55
volume0
Intrest0
Strike
68
68
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest5
Last Price-
Change
-
Bid20.55
Ask21.35
volume0
Intrest0
Strike
69
69
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid19.65
Ask20.05
volume0
Intrest0
Strike
70
70
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest37
Last Price17.2Mar 25, 2025
Change
00%
Bid18.6
Ask19.25
volume0
Intrest1
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask19.3
volume0
Intrest0
Strike
72
72
Last Price0.32Feb 25, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid15.8
Ask17.85
volume0
Intrest0
Strike
73
73
Last Price0.08Mar 25, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest15
Last Price-
Change
-
Bid14.95
Ask15.95
volume0
Intrest0
Strike
74
74
Last Price0.01Mar 31, 2025
Change
0.190.91%
Bid-
Ask0.11
volume1
Intrest17
Last Price-
Change
-
Bid13.9
Ask15.5
volume0
Intrest0
Strike
75
75
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.03
volume17
Intrest547
Last Price13.6Mar 28, 2025
Change
00%
Bid13.2
Ask13.95
volume0
Intrest16
Strike
76
76
Last Price0.03Mar 31, 2025
Change
0.0872.73%
Bid-
Ask0.18
volume43
Intrest36
Last Price-
Change
-
Bid12.65
Ask13
volume0
Intrest0
Strike
77
77
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid0.01
Ask0.11
volume53
Intrest8
Last Price-
Change
-
Bid11.15
Ask12.4
volume0
Intrest0
Strike
78
78
Last Price0.05Mar 31, 2025
Change
00%
Bid0.01
Ask0.06
volume6
Intrest100
Last Price10.7Mar 31, 2025
Change
-
Bid9.35
Ask11
volume2
Intrest0
Strike
79
79
Last Price0.05Mar 31, 2025
Change
0.0228.57%
Bid0.02
Ask0.08
volume23
Intrest76
Last Price10.1Mar 31, 2025
Change
1.7721.25%
Bid9.65
Ask9.9
volume20
Intrest25
Strike
80
80
Last Price0.05Mar 31, 2025
Change
0.0337.5%
Bid0.02
Ask0.07
volume44
Intrest875
Last Price13.65Mar 21, 2025
Change
00%
Bid8.05
Ask9
volume0
Intrest2
Strike
81
81
Last Price0.06Mar 31, 2025
Change
0.0753.85%
Bid0.02
Ask0.2
volume3
Intrest419
Last Price7.53Mar 26, 2025
Change
00%
Bid7.7
Ask8.1
volume0
Intrest6
Strike
82
82
Last Price0.13Mar 31, 2025
Change
0.017.14%
Bid0.03
Ask0.13
volume12
Intrest173
Last Price6.85Mar 31, 2025
Change
0.040.59%
Bid6.7
Ask7.15
volume6
Intrest19
Strike
83
83
Last Price0.11Mar 31, 2025
Change
0.0842.11%
Bid0.07
Ask0.11
volume20
Intrest272
Last Price5.3Mar 31, 2025
Change
1.0524.71%
Bid4.8
Ask6.1
volume2
Intrest2
Strike
84
84
Last Price0.11Mar 31, 2025
Change
0.1557.69%
Bid0.1
Ask0.13
volume18
Intrest326
Last Price5.2Mar 31, 2025
Change
0.398.11%
Bid3.85
Ask6
volume1
Intrest33
Strike
85
85
Last Price0.16Mar 31, 2025
Change
0.2156.76%
Bid0.15
Ask0.18
volume111
Intrest633
Last Price4.05Mar 31, 2025
Change
0.12.53%
Bid3.9
Ask5.05
volume42
Intrest123
Strike
86
86
Last Price0.25Mar 31, 2025
Change
0.2246.81%
Bid0.24
Ask0.47
volume1227
Intrest676
Last Price3.25Mar 31, 2025
Change
0.12.99%
Bid3.1
Ask4.2
volume58
Intrest147
Strike
87
87
Last Price0.41Mar 31, 2025
Change
0.3143.06%
Bid0.38
Ask0.43
volume57
Intrest2080
Last Price2.44Mar 31, 2025
Change
0.5618.67%
Bid2.32
Ask2.45
volume5
Intrest2428
Strike
88
88
Last Price0.58Mar 31, 2025
Change
0.5247.27%
Bid0.45
Ask0.66
volume813
Intrest1019
Last Price2.05Mar 31, 2025
Change
0.3117.82%
Bid1.65
Ask1.95
volume899
Intrest1393
Strike
89
89
Last Price0.81Mar 31, 2025
Change
0.5440%
Bid0.77
Ask1.01
volume841
Intrest1831
Last Price1.35Mar 31, 2025
Change
0.129.76%
Bid1.1
Ask1.2
volume2091
Intrest6958
Strike
90
90
Last Price1.38Mar 31, 2025
Change
0.3821.59%
Bid1.23
Ask1.57
volume321
Intrest744
Last Price0.75Mar 31, 2025
Change
0.2121.87%
Bid0.69
Ask0.94
volume430
Intrest455
Strike
91
91
Last Price1.92Mar 31, 2025
Change
0.4820%
Bid1.72
Ask2.1
volume7
Intrest591
Last Price0.42Mar 31, 2025
Change
0.119.23%
Bid0.4
Ask0.46
volume336
Intrest2067
Strike
92
92
Last Price3.2Mar 31, 2025
Change
0.061.91%
Bid2.54
Ask2.75
volume8
Intrest180
Last Price0.24Mar 31, 2025
Change
0.1640%
Bid0.22
Ask0.26
volume3377
Intrest3894
Strike
93
93
Last Price4.05Mar 31, 2025
Change
0.38%
Bid2.89
Ask3.6
volume27
Intrest525
Last Price0.13Mar 31, 2025
Change
0.143.48%
Bid0.12
Ask0.15
volume215
Intrest1584
Strike
94
94
Last Price4.5Mar 28, 2025
Change
00%
Bid4.2
Ask4.5
volume0
Intrest76
Last Price0.07Mar 31, 2025
Change
0.0853.33%
Bid0.06
Ask0.09
volume278
Intrest1620
Strike
95
95
Last Price5.87Mar 31, 2025
Change
0.499.11%
Bid5.15
Ask5.45
volume10
Intrest109
Last Price0.03Mar 31, 2025
Change
0.0666.67%
Bid0.03
Ask0.05
volume272
Intrest357
Strike
96
96
Last Price7.75Mar 27, 2025
Change
00%
Bid5.55
Ask6.4
volume0
Intrest8
Last Price0.03Mar 31, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume81
Intrest253
Strike
97
97
Last Price7.66Mar 31, 2025
Change
1.2313.84%
Bid6.2
Ask7.4
volume5
Intrest1
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume51
Intrest4835
Strike
98
98
Last Price-
Change
-
Bid7.65
Ask9.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume17
Intrest208
Strike
99
99
Last Price9.4Mar 31, 2025
Change
-
Bid8.65
Ask9.5
volume3
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume26
Intrest303
Strike
100
100
Last Price11.21Mar 26, 2025
Change
00%
Bid9.8
Ask11.2
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.27
volume1567
Intrest481
Strike
101
101
Last Price-
Change
-
Bid10.9
Ask12.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest41
Strike
102
102
Last Price14.21Mar 27, 2025
Change
00%
Bid12.15
Ask13.3
volume0
Intrest0
Last Price0.12Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest759
Strike
103
103
Last Price10.85Mar 24, 2025
Change
00%
Bid13.15
Ask13.4
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest329
Strike
104
104
Last Price14.86Mar 31, 2025
Change
2.8123.32%
Bid13.65
Ask14.4
volume2
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest20
Strike
105
105
Last Price15.45Mar 31, 2025
Change
1.16.65%
Bid15.15
Ask15.4
volume20
Intrest2
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Strike
106
106
Last Price-
Change
-
Bid16.15
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid16.95
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid17.95
Ask19
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
110
110
Last Price-
Change
-
Bid19.95
Ask21.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid24.1
Ask25.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid29.95
Ask30.65
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid35
Ask36.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid40.05
Ask41.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid45.05
Ask46.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid50.05
Ask52.05
volume0
Intrest0