$73.47
-3.16-4.12%
가까이에: -
$73.51
0.040.05%
시간외: 7:58 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 Price25.35May 13, 2025
Change
00%
Bid22.85
Ask24.5
volume0
Intrest2
Strike
50
50
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Last Price22.85May 08, 2025
Change
00%
Bid18.3
Ask19.5
volume0
Intrest4
Strike
55
55
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest41
Last Price17.85May 13, 2025
Change
00%
Bid12.9
Ask14.5
volume0
Intrest13
Strike
60
60
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest354
Last Price8.75May 14, 2025
Change
3.9130.88%
Bid8.4
Ask8.95
volume5
Intrest80
Strike
65
65
Last Price0.03May 14, 2025
Change
0.0150%
Bid0.02
Ask0.04
volume84
Intrest4103
Last Price8.62May 14, 2025
Change
3.2627.44%
Bid6.9
Ask8.5
volume7
Intrest7
Strike
66
66
Last Price0.03May 14, 2025
Change
0.0150%
Bid0.04
Ask0.05
volume107
Intrest53
Last Price-
Change
-
Bid6
Ask6.95
volume0
Intrest0
Strike
67
67
Last Price0.02May 14, 2025
Change
00%
Bid0.02
Ask0.13
volume11
Intrest216
Last Price10.2May 13, 2025
Change
00%
Bid5.3
Ask5.7
volume0
Intrest1
Strike
68
68
Last Price0.1May 14, 2025
Change
0.0342.86%
Bid0.06
Ask0.1
volume78
Intrest410
Last Price7.55May 09, 2025
Change
00%
Bid4.45
Ask5.55
volume0
Intrest6
Strike
69
69
Last Price0.13May 14, 2025
Change
0.07116.67%
Bid0.12
Ask0.16
volume134
Intrest345
Last Price3.95May 14, 2025
Change
4.0150.38%
Bid3.65
Ask3.8
volume16
Intrest94
Strike
70
70
Last Price0.23May 14, 2025
Change
0.13130%
Bid0.17
Ask0.23
volume390
Intrest9822
Last Price3May 14, 2025
Change
6.769.07%
Bid2.57
Ask2.95
volume56
Intrest197
Strike
71
71
Last Price0.4May 14, 2025
Change
0.27207.69%
Bid0.37
Ask0.48
volume782
Intrest1410
Last Price2.1May 14, 2025
Change
7.0577.05%
Bid1.71
Ask2.32
volume7
Intrest66
Strike
72
72
Last Price0.64May 14, 2025
Change
0.45236.84%
Bid0.6
Ask0.68
volume438
Intrest747
Last Price1.47May 14, 2025
Change
3.2368.72%
Bid1.39
Ask1.69
volume40
Intrest131
Strike
73
73
Last Price1.02May 14, 2025
Change
0.71229.03%
Bid0.88
Ask1.05
volume680
Intrest2975
Last Price1.15May 14, 2025
Change
2.971.6%
Bid0.89
Ask1.15
volume372
Intrest79
Strike
74
74
Last Price1.5May 14, 2025
Change
1200%
Bid1.44
Ask1.9
volume1591
Intrest944
Last Price0.6May 14, 2025
Change
1.8575.51%
Bid0.41
Ask0.67
volume1277
Intrest459
Strike
75
75
Last Price1.97May 14, 2025
Change
1.21159.21%
Bid2
Ask2.32
volume2122
Intrest15645
Last Price0.36May 14, 2025
Change
1.4880.43%
Bid0.32
Ask0.43
volume1408
Intrest518
Strike
76
76
Last Price2.81May 14, 2025
Change
1.76167.62%
Bid2.76
Ask3.5
volume666
Intrest4263
Last Price0.21May 14, 2025
Change
1.0983.85%
Bid0.19
Ask0.25
volume254
Intrest915
Strike
77
77
Last Price3.47May 14, 2025
Change
1.87116.88%
Bid3.65
Ask4.05
volume390
Intrest1938
Last Price0.12May 14, 2025
Change
0.7786.52%
Bid0.09
Ask0.14
volume633
Intrest1820
Strike
78
78
Last Price4.42May 14, 2025
Change
2.22100.91%
Bid4.25
Ask4.95
volume133
Intrest1091
Last Price0.08May 14, 2025
Change
0.4985.96%
Bid0.06
Ask0.09
volume550
Intrest6483
Strike
79
79
Last Price5.35May 14, 2025
Change
2.97124.79%
Bid5.2
Ask6.4
volume161
Intrest1551
Last Price0.04May 14, 2025
Change
0.388.24%
Bid0.04
Ask0.05
volume933
Intrest7227
Strike
80
80
Last Price6.28May 14, 2025
Change
2.6271.58%
Bid6.35
Ask6.75
volume143
Intrest9916
Last Price0.04May 14, 2025
Change
0.1780.95%
Bid0.03
Ask0.04
volume120
Intrest1025
Strike
81
81
Last Price4.52May 13, 2025
Change
00%
Bid6.5
Ask8.5
volume0
Intrest306
Last Price0.02May 14, 2025
Change
0.1184.62%
Bid0.02
Ask0.4
volume186
Intrest1043
Strike
82
82
Last Price7.32May 14, 2025
Change
2.9567.51%
Bid8.4
Ask10.1
volume7
Intrest104
Last Price0.03May 14, 2025
Change
0.0562.5%
Bid0.02
Ask0.2
volume56
Intrest1664
Strike
83
83
Last Price9.5May 14, 2025
Change
3.0747.74%
Bid9.45
Ask9.7
volume8
Intrest182
Last Price0.02May 14, 2025
Change
0.0360%
Bid0.01
Ask0.06
volume21
Intrest1981
Strike
84
84
Last Price8.97May 14, 2025
Change
1.4519.28%
Bid9.5
Ask10.7
volume1
Intrest920
Last Price0.02May 14, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume262
Intrest14591
Strike
85
85
Last Price11.55May 14, 2025
Change
4.0353.59%
Bid11.45
Ask11.7
volume34
Intrest3870
Last Price0.02May 14, 2025
Change
0.0675%
Bid0.01
Ask0.02
volume4
Intrest5594
Strike
86
86
Last Price5.3May 12, 2025
Change
00%
Bid11.5
Ask13.1
volume0
Intrest84
Last Price0.02May 14, 2025
Change
0.0250%
Bid-
Ask0.05
volume57
Intrest2755
Strike
87
87
Last Price13.45May 14, 2025
Change
5.9178.38%
Bid13.4
Ask13.9
volume390
Intrest35
Last Price0.01May 14, 2025
Change
0.0150%
Bid-
Ask0.1
volume39
Intrest1631
Strike
88
88
Last Price10.8May 13, 2025
Change
00%
Bid13.45
Ask14.9
volume0
Intrest1
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest162
Strike
89
89
Last Price11May 08, 2025
Change
00%
Bid15.25
Ask15.8
volume0
Intrest0
Last Price0.03May 14, 2025
Change
0.02200%
Bid-
Ask0.05
volume115
Intrest10831
Strike
90
90
Last Price16.36May 14, 2025
Change
3.5627.81%
Bid15.6
Ask16.75
volume5309
Intrest4345
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Strike
91
91
Last Price13.45May 13, 2025
Change
00%
Bid16.75
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
92
92
Last Price12.4May 07, 2025
Change
00%
Bid17.5
Ask19.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
93
93
Last Price17.15May 14, 2025
Change
-
Bid19.4
Ask20.3
volume6
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
94
94
Last Price14.45May 07, 2025
Change
00%
Bid19.7
Ask21.35
volume0
Intrest0
Last Price0.02May 14, 2025
Change
0.01100%
Bid-
Ask0.02
volume87
Intrest7077
Strike
95
95
Last Price21.3May 14, 2025
Change
3.519.66%
Bid20.65
Ask21.95
volume4875
Intrest99
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
96
96
Last Price18.05May 13, 2025
Change
00%
Bid21.5
Ask23.1
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7768
Strike
100
100
Last Price23.25May 14, 2025
Change
2.059.67%
Bid26.35
Ask27.35
volume4
Intrest3
Last Price0.01May 14, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest10700
Strike
105
105
Last Price22.05Apr 28, 2025
Change
00%
Bid30.45
Ask32.4
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1134
Strike
110
110
Last Price25Apr 29, 2025
Change
00%
Bid35.4
Ask37
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest107
Strike
115
115
Last Price26.6Mar 26, 2025
Change
00%
Bid41.2
Ask43.05
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
120
120
Last Price24.5Mar 18, 2025
Change
00%
Bid44.55
Ask47.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid49.85
Ask51.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
130
130
Last Price40.55Mar 28, 2025
Change
00%
Bid56.3
Ask57.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid61.3
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid66.35
Ask67
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved