$150.60
-1.95-1.28%
마지막 업데이트: Aug 24, 11:26 AM
Benzinga
Benzinga
Benzinga
월요일, 8월 24
Merck & Co Inc 옵션 체인
MRKNYSE
Merck & Co Options
View Merck & Co (MRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.61
P/C Ratio (OI)
0.76
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid83.85
Ask86.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price80.38Aug 24, 2026
Change
-
Bid79
Ask81.15
volume2
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price75.4Aug 24, 2026
Change
12.720.26%
Bid73.85
Ask76.15
volume2
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid68.9
Ask71.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid63.95
Ask66.65
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid58.85
Ask61.75
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid53.95
Ask56.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price52.48Aug 21, 2026
Change
-0%
Bid48.85
Ask51.65
volume0
Intrest10
Strike
100
100
Last Price0.25Aug 14, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest3
Last Price31.26Aug 17, 2026
Change
-0%
Bid43.85
Ask46.4
volume0
Intrest5
Strike
105
105
Last Price0.03Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price18.95Aug 04, 2026
Change
-0%
Bid38.85
Ask41.75
volume0
Intrest1
Strike
110
110
Last Price0.13Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price38.6Aug 24, 2026
Change
0.451.18%
Bid36.95
Ask39.5
volume1
Intrest0
Strike
112
112
Last Price0.23Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price37.7Aug 24, 2026
Change
-
Bid36
Ask38.6
volume1
Intrest0
Strike
113
113
Last Price0.3Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Last Price16.6Aug 10, 2026
Change
-0%
Bid35.1
Ask37.65
volume0
Intrest0
Strike
114
114
Last Price0.21Aug 10, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest10
Last Price-
Change
-
Bid34.15
Ask36.4
volume0
Intrest0
Strike
115
115
Last Price0.49Aug 14, 2026
Change
-0%
Bid-
Ask1.21
volume0
Intrest30
Last Price15.8Jul 23, 2026
Change
-0%
Bid33.2
Ask35.8
volume0
Intrest1
Strike
116
116
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask1.21
volume0
Intrest7
Last Price11.98Aug 07, 2026
Change
-0%
Bid32.7
Ask34.45
volume0
Intrest2
Strike
117
117
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest32
Last Price13.15Aug 10, 2026
Change
-0%
Bid31.8
Ask33.5
volume0
Intrest4
Strike
118
118
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest8
Last Price11.63Aug 11, 2026
Change
-0%
Bid30.85
Ask32.65
volume0
Intrest72
Strike
119
119
Last Price0.24Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Last Price15.67Aug 14, 2026
Change
-0%
Bid30.35
Ask31.25
volume0
Intrest86
Strike
120
120
Last Price0.03Aug 24, 2026
Change
0.6995.83%
Bid-
Ask0.15
volume163
Intrest206
Last Price31.49Aug 19, 2026
Change
-0%
Bid28.55
Ask30.65
volume0
Intrest6
Strike
121
121
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest24
Last Price13.3Aug 13, 2026
Change
-0%
Bid27.25
Ask29.45
volume0
Intrest31
Strike
122
122
Last Price0.15Aug 17, 2026
Change
-0%
Bid-
Ask0.67
volume0
Intrest500
Last Price29.35Aug 21, 2026
Change
-0%
Bid26.45
Ask28.75
volume0
Intrest68
Strike
123
123
Last Price0.09Aug 17, 2026
Change
-0%
Bid-
Ask1.29
volume0
Intrest11
Last Price26.6Aug 24, 2026
Change
14.2114.52%
Bid25.7
Ask27.6
volume1
Intrest76
Strike
124
124
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest31
Last Price25.7Aug 24, 2026
Change
1.324.89%
Bid24.8
Ask26.2
volume1
Intrest158
Strike
125
125
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest18
Last Price26.33Aug 21, 2026
Change
-0%
Bid23.9
Ask25.5
volume0
Intrest160
Strike
126
126
Last Price0.08Aug 24, 2026
Change
0.0360%
Bid-
Ask0.03
volume2
Intrest39
Last Price23.87Aug 20, 2026
Change
-0%
Bid23.3
Ask24.2
volume0
Intrest171
Strike
127
127
Last Price0.19Aug 18, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest31
Last Price7.66Aug 18, 2026
Change
-0%
Bid22
Ask23.3
volume0
Intrest90
Strike
128
128
Last Price0.8Aug 19, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest38
Last Price17.41Aug 19, 2026
Change
-0%
Bid21.5
Ask22
volume0
Intrest101
Strike
129
129
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest102
Last Price20.62Aug 24, 2026
Change
28.84%
Bid19.45
Ask21.5
volume3
Intrest310
Strike
130
130
Last Price0.05Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume12
Intrest163
Last Price20.74Aug 21, 2026
Change
-0%
Bid18.5
Ask20.35
volume0
Intrest193
Strike
131
131
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest33
Last Price20.18Aug 21, 2026
Change
-0%
Bid17.15
Ask19.25
volume0
Intrest42
Strike
132
132
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest478
Last Price17Aug 20, 2026
Change
-0%
Bid16.65
Ask18.4
volume0
Intrest37
Strike
133
133
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest27
Last Price16.45Aug 24, 2026
Change
2.8414.72%
Bid15.45
Ask17.4
volume1
Intrest47
Strike
134
134
Last Price0.27Aug 20, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest53
Last Price16.5Aug 24, 2026
Change
1.26.78%
Bid14.1
Ask16.3
volume2
Intrest356
Strike
135
135
Last Price0.06Aug 24, 2026
Change
0.04200%
Bid0.01
Ask0.07
volume11
Intrest192
Last Price14.4Aug 24, 2026
Change
0.090.63%
Bid14.15
Ask15.5
volume2
Intrest116
Strike
136
136
Last Price0.17Aug 21, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest22
Last Price13.48Aug 24, 2026
Change
0.060.45%
Bid12.1
Ask14.3
volume1
Intrest516
Strike
137
137
Last Price0.05Aug 24, 2026
Change
0.0654.55%
Bid-
Ask0.07
volume1
Intrest9
Last Price14.2Aug 21, 2026
Change
-0%
Bid11.4
Ask13.25
volume0
Intrest145
Strike
138
138
Last Price0.05Aug 24, 2026
Change
0.1168.75%
Bid-
Ask0.07
volume10
Intrest33
Last Price11.52Aug 24, 2026
Change
0.997.91%
Bid10.45
Ask12.45
volume1
Intrest106
Strike
139
139
Last Price0.17Aug 21, 2026
Change
-0%
Bid-
Ask0.39
volume0
Intrest31
Last Price12.9Aug 21, 2026
Change
-0%
Bid9.65
Ask11.3
volume0
Intrest1576
Strike
140
140
Last Price0.06Aug 24, 2026
Change
0.0333.33%
Bid0.06
Ask0.12
volume15
Intrest96
Last Price10.95Aug 21, 2026
Change
-0%
Bid8.15
Ask10.9
volume0
Intrest72
Strike
141
141
Last Price0.07Aug 24, 2026
Change
0.0112.5%
Bid0.03
Ask0.16
volume4
Intrest106
Last Price10Aug 21, 2026
Change
-0%
Bid7.35
Ask9.6
volume0
Intrest74
Strike
142
142
Last Price0.08Aug 24, 2026
Change
0.0538.46%
Bid0.1
Ask0.24
volume5
Intrest103
Last Price7.56Aug 24, 2026
Change
1.6718.09%
Bid7.15
Ask9.15
volume2
Intrest38
Strike
143
143
Last Price0.29Aug 24, 2026
Change
0.0838.1%
Bid0.2
Ask0.4
volume17
Intrest153
Last Price6.66Aug 24, 2026
Change
1.6419.76%
Bid6.55
Ask7.7
volume4
Intrest113
Strike
144
144
Last Price0.29Aug 24, 2026
Change
0.0945%
Bid0.22
Ask0.46
volume8
Intrest70
Last Price5.86Aug 24, 2026
Change
2.5630.4%
Bid4.95
Ask6.75
volume6
Intrest168
Strike
145
145
Last Price0.49Aug 24, 2026
Change
0.1648.48%
Bid0.34
Ask0.53
volume68
Intrest1072
Last Price5.01Aug 24, 2026
Change
1.6624.89%
Bid4.6
Ask6.25
volume5
Intrest60
Strike
146
146
Last Price0.56Aug 24, 2026
Change
0.1536.59%
Bid0.45
Ask0.72
volume14
Intrest26
Last Price4.28Aug 24, 2026
Change
2.0131.96%
Bid3.2
Ask5.15
volume8
Intrest71
Strike
147
147
Last Price0.82Aug 24, 2026
Change
0.2543.86%
Bid0.68
Ask0.96
volume40
Intrest450
Last Price3.66Aug 24, 2026
Change
1.2926.06%
Bid3.45
Ask4.25
volume5
Intrest54
Strike
148
148
Last Price1.09Aug 24, 2026
Change
0.2936.25%
Bid1
Ask1.3
volume28
Intrest290
Last Price2.49Aug 24, 2026
Change
2.2647.58%
Bid2.8
Ask3.65
volume8
Intrest11
Strike
149
149
Last Price1.48Aug 24, 2026
Change
0.3733.33%
Bid1.26
Ask1.73
volume43
Intrest137
Last Price2.7Aug 24, 2026
Change
1.230.77%
Bid2.31
Ask2.7
volume1376
Intrest730
Strike
150
150
Last Price1.9Aug 24, 2026
Change
0.5439.71%
Bid1.69
Ask2.12
volume439
Intrest728
Last Price1.23Aug 24, 2026
Change
1.3452.14%
Bid1.28
Ask1.6
volume147
Intrest568
Strike
152.5
152.5
Last Price3.75Aug 24, 2026
Change
1.5368.92%
Bid3.05
Ask3.7
volume12
Intrest96
Last Price0.76Aug 24, 2026
Change
0.851.28%
Bid0.61
Ask0.86
volume360
Intrest1979
Strike
155
155
Last Price5.5Aug 24, 2026
Change
1.744.74%
Bid4.65
Ask6.2
volume19
Intrest157
Last Price0.36Aug 24, 2026
Change
0.3952%
Bid0.19
Ask0.51
volume29
Intrest758
Strike
157.5
157.5
Last Price7.6Aug 24, 2026
Change
1.8331.72%
Bid6.6
Ask8.9
volume1
Intrest4
Last Price0.2Aug 24, 2026
Change
0.2959.18%
Bid0.15
Ask0.21
volume100
Intrest737
Strike
160
160
Last Price10.2Aug 20, 2026
Change
-0%
Bid8.75
Ask11.35
volume0
Intrest8
Last Price0.07Aug 24, 2026
Change
0.2376.67%
Bid-
Ask0.32
volume32
Intrest95
Strike
162.5
162.5
Last Price-
Change
-
Bid11.15
Ask13.75
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
0.1477.78%
Bid0.04
Ask0.1
volume149
Intrest342
Strike
165
165
Last Price14.39Aug 24, 2026
Change
0.120.84%
Bid13.55
Ask15.55
volume1
Intrest29
Last Price0.23Aug 24, 2026
Change
0.176.92%
Bid-
Ask0.46
volume10
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid16.15
Ask18.6
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0685.71%
Bid-
Ask0.05
volume207
Intrest1511
Strike
170
170
Last Price16.49Aug 21, 2026
Change
-0%
Bid18.65
Ask21
volume0
Intrest24
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask1.59
volume0
Intrest2
Strike
172.5
172.5
Last Price-
Change
-
Bid21.1
Ask23.75
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.3697.3%
Bid-
Ask0.14
volume3
Intrest1
Strike
175
175
Last Price-
Change
-
Bid23.6
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid25.9
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
180
180
Last Price26.17Aug 21, 2026
Change
-0%
Bid28.45
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid33.45
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid38.45
Ask41.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid43.45
Ask46.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid48.45
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid53.45
Ask56.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid58.45
Ask61.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid63.45
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid68.45
Ask71.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid73.45
Ask76.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved