$78.00
1.542.01%
가까이에: -
$78.26
0.260.33%
시간외: Apr 17, 7:44 PM EDT
Comments
Loading...
Merck & Co (NYSE:MRK) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Merck & Co의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Merck & Co에 대한 시장 심리를 평가합니다..
모든 인더머니
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
-
Bid20.6
Ask21.3
volume0
Intrest0
Strike
57
57
Last Price0.05Apr 17, 2025
Change
0.0444.44%
Bid0.02
Ask0.19
volume5
Intrest129
Last Price-
Change
-
Bid19.55
Ask20.2
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid0.02
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid18.65
Ask19.35
volume0
Intrest0
Strike
59
59
Last Price0.05Apr 17, 2025
Change
0.0444.44%
Bid0.02
Ask0.25
volume1
Intrest51
Last Price-
Change
-
Bid17.5
Ask18.35
volume0
Intrest0
Strike
60
60
Last Price0.09Apr 17, 2025
Change
0.0110%
Bid0.06
Ask0.12
volume5
Intrest34
Last Price-
Change
-
Bid16.6
Ask17.35
volume0
Intrest0
Strike
61
61
Last Price0.1Apr 16, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest5
Last Price-
Change
-
Bid15.4
Ask16.45
volume0
Intrest0
Strike
62
62
Last Price0.16Apr 15, 2025
Change
00%
Bid0.04
Ask0.3
volume0
Intrest39
Last Price-
Change
-
Bid14.55
Ask15.4
volume0
Intrest0
Strike
63
63
Last Price0.29Apr 14, 2025
Change
00%
Bid-
Ask1
volume0
Intrest73
Last Price-
Change
-
Bid13.55
Ask14.45
volume0
Intrest0
Strike
64
64
Last Price0.09Apr 17, 2025
Change
0.1664%
Bid0.09
Ask0.2
volume25
Intrest57
Last Price-
Change
-
Bid12.65
Ask13.45
volume0
Intrest0
Strike
65
65
Last Price0.13Apr 17, 2025
Change
0.1451.85%
Bid0.12
Ask0.3
volume67
Intrest128
Last Price-
Change
-
Bid11.6
Ask12.5
volume0
Intrest0
Strike
66
66
Last Price0.29Apr 16, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest11
Last Price10.36Apr 16, 2025
Change
00%
Bid10.55
Ask11.5
volume0
Intrest2
Strike
67
67
Last Price0.18Apr 17, 2025
Change
0.2457.14%
Bid0.18
Ask0.23
volume4
Intrest84
Last Price-
Change
-
Bid9.8
Ask10.4
volume0
Intrest0
Strike
68
68
Last Price0.2Apr 17, 2025
Change
0.3462.96%
Bid0.22
Ask0.26
volume260
Intrest11
Last Price-
Change
-
Bid8.85
Ask9.6
volume0
Intrest0
Strike
69
69
Last Price0.28Apr 17, 2025
Change
0.3857.58%
Bid0.28
Ask0.33
volume28
Intrest44
Last Price8.4Apr 17, 2025
Change
0.33.7%
Bid6.4
Ask8.5
volume8
Intrest13
Strike
70
70
Last Price0.36Apr 17, 2025
Change
0.4455%
Bid0.34
Ask0.4
volume222
Intrest123
Last Price7.85Apr 17, 2025
Change
0.050.63%
Bid7.45
Ask8.35
volume15
Intrest75
Strike
71
71
Last Price0.43Apr 17, 2025
Change
0.2738.57%
Bid0.25
Ask0.5
volume19
Intrest52
Last Price6.95Apr 17, 2025
Change
0.9515.83%
Bid6.5
Ask8.6
volume5
Intrest15
Strike
72
72
Last Price0.57Apr 17, 2025
Change
0.441.24%
Bid0.55
Ask0.61
volume56
Intrest2159
Last Price7Apr 15, 2025
Change
00%
Bid5.65
Ask5.85
volume0
Intrest49
Strike
73
73
Last Price0.68Apr 17, 2025
Change
0.5243.33%
Bid0.64
Ask0.76
volume37
Intrest84
Last Price5Apr 17, 2025
Change
1.7525.93%
Bid4.85
Ask5.75
volume17
Intrest6
Strike
74
74
Last Price0.85Apr 17, 2025
Change
0.9853.55%
Bid0.76
Ask0.96
volume115
Intrest205
Last Price4.25Apr 17, 2025
Change
0.8625.37%
Bid4.15
Ask4.3
volume11
Intrest73
Strike
75
75
Last Price1.19Apr 17, 2025
Change
0.8140.5%
Bid1.07
Ask1.21
volume51
Intrest186
Last Price3.45Apr 17, 2025
Change
0.5418.56%
Bid3.45
Ask3.6
volume18
Intrest29
Strike
76
76
Last Price1.5Apr 17, 2025
Change
0.5225.74%
Bid1.44
Ask1.52
volume16
Intrest349
Last Price3.1Apr 17, 2025
Change
0.8235.96%
Bid2.83
Ask2.98
volume19
Intrest197
Strike
77
77
Last Price1.88Apr 17, 2025
Change
1.2239.35%
Bid1.79
Ask1.87
volume31
Intrest2766
Last Price2.47Apr 17, 2025
Change
0.525.38%
Bid2.26
Ask2.33
volume99
Intrest882
Strike
78
78
Last Price2.33Apr 17, 2025
Change
0.8226.03%
Bid2.21
Ask2.32
volume102
Intrest559
Last Price1.78Apr 17, 2025
Change
0.3625.35%
Bid1.74
Ask1.83
volume124
Intrest786
Strike
79
79
Last Price2.66Apr 17, 2025
Change
1.5937.41%
Bid2.67
Ask3
volume45
Intrest205
Last Price1.34Apr 17, 2025
Change
0.1815.52%
Bid1.3
Ask1.39
volume277
Intrest347
Strike
80
80
Last Price3.3Apr 17, 2025
Change
0.5514.29%
Bid3.25
Ask3.4
volume113
Intrest2174
Last Price0.89Apr 17, 2025
Change
0.044.71%
Bid0.96
Ask1.16
volume95
Intrest6189
Strike
81
81
Last Price4.05Apr 15, 2025
Change
00%
Bid3
Ask4.05
volume0
Intrest140
Last Price0.81Apr 17, 2025
Change
0.1522.73%
Bid0.69
Ask0.75
volume86
Intrest276
Strike
82
82
Last Price4.8Apr 17, 2025
Change
0.254.95%
Bid2.65
Ask4.75
volume126
Intrest467
Last Price0.55Apr 17, 2025
Change
0.1641.03%
Bid0.47
Ask0.53
volume223
Intrest643
Strike
83
83
Last Price5.35Apr 17, 2025
Change
0.040.74%
Bid4.2
Ask6.5
volume20
Intrest72
Last Price0.38Apr 17, 2025
Change
0.0515.15%
Bid0.32
Ask0.37
volume25
Intrest209
Strike
84
84
Last Price7.3Apr 16, 2025
Change
00%
Bid5.7
Ask6.4
volume0
Intrest145
Last Price0.24Apr 17, 2025
Change
0.014%
Bid0.21
Ask0.32
volume108
Intrest343
Strike
85
85
Last Price7.1Apr 17, 2025
Change
1.618.39%
Bid7.1
Ask7.4
volume152
Intrest442
Last Price0.2Apr 17, 2025
Change
0.1100%
Bid0.14
Ask0.34
volume4
Intrest162
Strike
86
86
Last Price8.2Apr 17, 2025
Change
0.243.02%
Bid8
Ask8.3
volume20
Intrest445
Last Price0.13Apr 17, 2025
Change
0.0838.1%
Bid0.04
Ask0.3
volume25
Intrest194
Strike
87
87
Last Price9.75Apr 17, 2025
Change
1.079.89%
Bid8.95
Ask9.25
volume33
Intrest119
Last Price0.08Apr 17, 2025
Change
0.0433.33%
Bid0.06
Ask0.09
volume136
Intrest298
Strike
88
88
Last Price9.87Apr 17, 2025
Change
0.948.7%
Bid9.9
Ask10.2
volume27
Intrest93
Last Price0.06Apr 17, 2025
Change
0.0333.33%
Bid0.01
Ask0.07
volume16
Intrest103
Strike
89
89
Last Price9.87Apr 17, 2025
Change
0.615.82%
Bid10.9
Ask11.2
volume1
Intrest33
Last Price0.05Apr 17, 2025
Change
00%
Bid0.04
Ask0.26
volume41
Intrest245
Strike
90
90
Last Price13.59Apr 16, 2025
Change
00%
Bid11.95
Ask12.25
volume0
Intrest23
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume31
Intrest54
Strike
91
91
Last Price11.84Apr 10, 2025
Change
00%
Bid12.6
Ask13.25
volume0
Intrest21
Last Price0.05Apr 16, 2025
Change
00%
Bid0.03
Ask0.17
volume0
Intrest115
Strike
92
92
Last Price13.9Apr 17, 2025
Change
0.846.43%
Bid13.9
Ask14.2
volume1
Intrest13
Last Price0.04Apr 17, 2025
Change
0.0120%
Bid-
Ask0.2
volume2
Intrest199
Strike
93
93
Last Price15.6Apr 10, 2025
Change
00%
Bid14.85
Ask15.3
volume0
Intrest5
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest170
Strike
94
94
Last Price17.65Apr 09, 2025
Change
00%
Bid15.9
Ask16.3
volume0
Intrest9
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.24
volume13
Intrest1178
Strike
95
95
Last Price16.31Apr 14, 2025
Change
00%
Bid16.8
Ask17.3
volume0
Intrest6
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest128
Strike
96
96
Last Price8.95Mar 25, 2025
Change
00%
Bid17.8
Ask18.3
volume0
Intrest1
Last Price0.19Apr 17, 2025
Change
0.17850%
Bid-
Ask0.15
volume1
Intrest246
Strike
97
97
Last Price17.95Apr 15, 2025
Change
00%
Bid18.85
Ask19.25
volume0
Intrest1
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest37
Strike
98
98
Last Price-
Change
-
Bid19.85
Ask20.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.2295.65%
Bid-
Ask0.21
volume1
Intrest219
Strike
99
99
Last Price19.8Apr 15, 2025
Change
00%
Bid20.85
Ask21.2
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid-
Ask0.03
volume5
Intrest236
Strike
100
100
Last Price19.31Apr 08, 2025
Change
00%
Bid21.85
Ask22.25
volume0
Intrest0
Last Price0.26Apr 01, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest23
Strike
101
101
Last Price8Mar 21, 2025
Change
00%
Bid22.85
Ask23.3
volume0
Intrest2
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest33
Strike
102
102
Last Price8.6Mar 17, 2025
Change
00%
Bid23.85
Ask24.25
volume0
Intrest0
Last Price0.16Apr 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest23
Strike
103
103
Last Price-
Change
-
Bid24.6
Ask25.6
volume0
Intrest0
Last Price0.15Mar 26, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Strike
104
104
Last Price-
Change
-
Bid25.6
Ask26.5
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume11
Intrest275
Strike
105
105
Last Price10.55Mar 20, 2025
Change
00%
Bid26.55
Ask27.55
volume0
Intrest0
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest70
Strike
106
106
Last Price-
Change
-
Bid27.55
Ask28.5
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest9
Strike
110
110
Last Price-
Change
-
Bid31.6
Ask32.55
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume8
Intrest304
Strike
115
115
Last Price27.43Mar 26, 2025
Change
00%
Bid36.7
Ask37.45
volume0
Intrest0
Last Price0.21Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid41.65
Ask42.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid46.55
Ask47.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved