$146.87
-0.28-0.19%
가까이에: Sep 18, 5:00 PM EST
$146.63
-0.24-0.16%
시간외: 7:46 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 19
Merck & Co Inc 옵션 체인
MRKNYSE
배당금: 배당락일은 4일 전이었습니다
Merck & Co Options
View Merck & Co (MRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.29
P/C Ratio (OI)
0.85
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
-
Bid80.25
Ask83.15
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid75.6
Ask78.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid70.25
Ask73.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid65.35
Ask68.25
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid60.45
Ask63
volume0
Intrest0
Strike
85
85
Last Price0.14Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid55.3
Ask57.95
volume0
Intrest0
Strike
90
90
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price-
Change
-
Bid50.45
Ask53.15
volume0
Intrest0
Strike
95
95
Last Price0.04Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid45.4
Ask48
volume0
Intrest0
Strike
100
100
Last Price1.05Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price42.22Sep 14, 2026
Change
-0%
Bid40.5
Ask43.25
volume0
Intrest0
Strike
105
105
Last Price1.1Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price-
Change
-
Bid35.3
Ask38.4
volume0
Intrest0
Strike
110
110
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest40
Last Price29.5Sep 14, 2026
Change
-0%
Bid30.4
Ask33.35
volume0
Intrest0
Strike
115
115
Last Price0.6Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price28.05Sep 14, 2026
Change
-0%
Bid29.4
Ask32.5
volume0
Intrest0
Strike
116
116
Last Price0.24Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price27.55Sep 14, 2026
Change
-0%
Bid28.4
Ask30.75
volume0
Intrest1
Strike
117
117
Last Price0.47Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price30.33Sep 09, 2026
Change
-0%
Bid27.4
Ask30.05
volume0
Intrest0
Strike
118
118
Last Price0.37Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price-
Change
-
Bid26.5
Ask28.8
volume0
Intrest0
Strike
119
119
Last Price0.12Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price24.55Sep 14, 2026
Change
-0%
Bid25.5
Ask28
volume0
Intrest1
Strike
120
120
Last Price0.14Sep 04, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest49
Last Price-
Change
-
Bid24.4
Ask27.25
volume0
Intrest0
Strike
121
121
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price8.32Aug 07, 2026
Change
-0%
Bid23.45
Ask26.2
volume0
Intrest0
Strike
122
122
Last Price0.18Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Last Price12.77Aug 14, 2026
Change
-0%
Bid22.4
Ask25.15
volume0
Intrest0
Strike
123
123
Last Price0.22Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price-
Change
-
Bid21.4
Ask24.1
volume0
Intrest0
Strike
124
124
Last Price0.18Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid20.55
Ask23.1
volume0
Intrest0
Strike
125
125
Last Price0.2Sep 09, 2026
Change
-0%
Bid-
Ask1.09
volume0
Intrest32
Last Price18.05Sep 14, 2026
Change
-0%
Bid19.6
Ask22
volume0
Intrest1
Strike
126
126
Last Price0.07Sep 18, 2026
Change
0.0112.5%
Bid-
Ask0.06
volume1
Intrest13
Last Price24.16Aug 24, 2026
Change
-0%
Bid18.3
Ask21
volume0
Intrest0
Strike
127
127
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask1.21
volume0
Intrest16
Last Price16.45Sep 14, 2026
Change
-0%
Bid17.3
Ask20.1
volume0
Intrest0
Strike
128
128
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume34
Intrest50
Last Price15.82Sep 14, 2026
Change
-0%
Bid16.7
Ask18.75
volume0
Intrest0
Strike
129
129
Last Price0.12Sep 11, 2026
Change
-0%
Bid-
Ask0.79
volume0
Intrest24
Last Price14.5Sep 14, 2026
Change
-0%
Bid15.3
Ask18.25
volume0
Intrest0
Strike
130
130
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Last Price21.61Aug 25, 2026
Change
-0%
Bid14.5
Ask16.9
volume0
Intrest0
Strike
131
131
Last Price0.21Sep 11, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest13
Last Price16.12Aug 28, 2026
Change
-0%
Bid13.45
Ask16.2
volume0
Intrest0
Strike
132
132
Last Price0.23Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price10.85Sep 15, 2026
Change
-0%
Bid12.45
Ask15.05
volume0
Intrest6
Strike
133
133
Last Price0.29Sep 11, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest142
Last Price12.15Sep 18, 2026
Change
1.3612.6%
Bid11.65
Ask13.75
volume15
Intrest3
Strike
134
134
Last Price0.03Sep 18, 2026
Change
0.2890.32%
Bid-
Ask0.05
volume61
Intrest6
Last Price9.68Sep 16, 2026
Change
-0%
Bid10.8
Ask13.2
volume0
Intrest11
Strike
135
135
Last Price0.04Sep 18, 2026
Change
0.0450%
Bid-
Ask0.06
volume5
Intrest468
Last Price11.2Sep 18, 2026
Change
2.833.33%
Bid9.7
Ask12.1
volume1
Intrest20
Strike
136
136
Last Price0.11Sep 17, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest14
Last Price9.62Sep 18, 2026
Change
2.127.93%
Bid8.85
Ask11.6
volume2
Intrest18
Strike
137
137
Last Price0.38Sep 18, 2026
Change
0.0515.15%
Bid-
Ask0.18
volume5
Intrest30
Last Price8.78Sep 18, 2026
Change
0.586.2%
Bid8.1
Ask9.9
volume6
Intrest35
Strike
138
138
Last Price0.13Sep 18, 2026
Change
0.0735%
Bid0.03
Ask0.29
volume20
Intrest90
Last Price7.9Sep 18, 2026
Change
0.526.18%
Bid7.15
Ask9.3
volume1
Intrest29
Strike
139
139
Last Price0.21Sep 18, 2026
Change
0.7578.13%
Bid0.02
Ask0.29
volume156
Intrest30
Last Price7.6Sep 18, 2026
Change
0.11.33%
Bid6.15
Ask8.1
volume47
Intrest486
Strike
140
140
Last Price0.26Sep 18, 2026
Change
0.0925.71%
Bid0.19
Ask0.34
volume61
Intrest282
Last Price5.9Sep 18, 2026
Change
0.710.61%
Bid5.4
Ask6.8
volume27
Intrest102
Strike
141
141
Last Price0.33Sep 18, 2026
Change
0.025.71%
Bid0.25
Ask0.56
volume13
Intrest105
Last Price5.15Sep 18, 2026
Change
5.3250.81%
Bid4.45
Ask6
volume3
Intrest6
Strike
142
142
Last Price0.45Sep 18, 2026
Change
0.2434.78%
Bid0.41
Ask0.67
volume11
Intrest96
Last Price4.05Sep 18, 2026
Change
1.1522.12%
Bid3.9
Ask5.6
volume20
Intrest52
Strike
143
143
Last Price0.73Sep 18, 2026
Change
0.068.96%
Bid0.55
Ask1.12
volume28
Intrest246
Last Price3.5Sep 18, 2026
Change
0.8920.27%
Bid2.99
Ask4.75
volume1
Intrest55
Strike
144
144
Last Price1Sep 18, 2026
Change
0.077.53%
Bid0.77
Ask1.37
volume144
Intrest48
Last Price2.98Sep 18, 2026
Change
0.329.7%
Bid2.51
Ask3.4
volume27
Intrest363
Strike
145
145
Last Price1.44Sep 18, 2026
Change
0.2925.22%
Bid1.02
Ask1.4
volume50
Intrest326
Last Price2.81Sep 18, 2026
Change
0.144.75%
Bid1.55
Ask2.59
volume80
Intrest470
Strike
146
146
Last Price1.75Sep 18, 2026
Change
0.1912.18%
Bid1.34
Ask2.12
volume7
Intrest9
Last Price1.75Sep 18, 2026
Change
0.831.37%
Bid1.55
Ask2.38
volume330
Intrest162
Strike
147
147
Last Price2.35Sep 18, 2026
Change
0.2210.33%
Bid0.94
Ask2.55
volume21
Intrest24
Last Price1.63Sep 18, 2026
Change
0.3517.68%
Bid0.97
Ask1.75
volume105
Intrest102
Strike
148
148
Last Price2.31Sep 18, 2026
Change
0.166.48%
Bid1.95
Ask3.4
volume43
Intrest479
Last Price1.2Sep 18, 2026
Change
0.3824.05%
Bid0.8
Ask1.38
volume53
Intrest58
Strike
149
149
Last Price3.83Sep 18, 2026
Change
2.7241.53%
Bid2.06
Ask4.65
volume4
Intrest20
Last Price0.79Sep 18, 2026
Change
0.4737.3%
Bid0.65
Ask0.87
volume148
Intrest914
Strike
150
150
Last Price4.3Sep 18, 2026
Change
0.439.09%
Bid2.97
Ask4.85
volume6
Intrest49
Last Price0.22Sep 18, 2026
Change
0.4165.08%
Bid0.28
Ask0.5
volume82
Intrest142
Strike
152.5
152.5
Last Price-
Change
-
Bid4.9
Ask7
volume0
Intrest0
Last Price0.16Sep 18, 2026
Change
0.1242.86%
Bid0.1
Ask0.22
volume31
Intrest138
Strike
155
155
Last Price10.65Sep 15, 2026
Change
-0%
Bid7.45
Ask9.25
volume0
Intrest2
Last Price0.06Sep 18, 2026
Change
0.0650%
Bid-
Ask0.1
volume1552
Intrest246
Strike
157.5
157.5
Last Price8.82Aug 27, 2026
Change
-0%
Bid9.7
Ask12.3
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.0125%
Bid-
Ask0.05
volume13
Intrest471
Strike
160
160
Last Price10Aug 21, 2026
Change
-0%
Bid12.1
Ask14.7
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.190.91%
Bid-
Ask0.03
volume1
Intrest106
Strike
162.5
162.5
Last Price15.32Sep 17, 2026
Change
-0%
Bid14.35
Ask17.75
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.183.33%
Bid-
Ask0.03
volume16
Intrest1120
Strike
165
165
Last Price18.41Sep 18, 2026
Change
-
Bid17.15
Ask19.55
volume1
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.03
volume2
Intrest172
Strike
167.5
167.5
Last Price-
Change
-
Bid19.55
Ask22.2
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest199
Strike
170
170
Last Price18.05Aug 21, 2026
Change
-0%
Bid22.05
Ask24.9
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.03
volume2
Intrest42
Strike
172.5
172.5
Last Price-
Change
-
Bid24.55
Ask27.3
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest38
Strike
175
175
Last Price-
Change
-
Bid27.05
Ask29.7
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid-
Ask0.09
volume1
Intrest20
Strike
177.5
177.5
Last Price-
Change
-
Bid29.55
Ask32.15
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.0562.5%
Bid0.01
Ask0.05
volume6
Intrest13
Strike
180
180
Last Price-
Change
-
Bid32.05
Ask34.8
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask1.31
volume3
Intrest15
Strike
182.5
182.5
Last Price-
Change
-
Bid34.55
Ask36.9
volume0
Intrest0
Last Price0.07Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Strike
185
185
Last Price-
Change
-
Bid37.1
Ask39.3
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
190
190
Last Price-
Change
-
Bid42.25
Ask44.65
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
195
195
Last Price-
Change
-
Bid47.1
Ask49.65
volume0
Intrest0
Last Price0.06Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
200
200
Last Price-
Change
-
Bid52
Ask54.65
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Strike
205
205
Last Price-
Change
-
Bid56.75
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid62.1
Ask64.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid66.9
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid71.6
Ask74.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid76.9
Ask79.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved