$98.27
-1.99-1.98%
가까이에: Dec 15, 4:00 PM EST
$98.25
-0.02-0.02%
프리마켓: 7:38 AM EST
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 Price58.18Dec 16, 2025
Change
-0%
Bid57.25
Ask58.85
volume0
Intrest772
Strike
40
40
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest111
Last Price54.5Dec 12, 2025
Change
-0%
Bid51.55
Ask54.85
volume0
Intrest1
Strike
45
45
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest290
Last Price49.5Dec 12, 2025
Change
-0%
Bid47.2
Ask49.15
volume0
Intrest0
Strike
50
50
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest726
Last Price44.55Dec 12, 2025
Change
-0%
Bid41.55
Ask45.4
volume0
Intrest3
Strike
55
55
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2175
Last Price37.53Dec 16, 2025
Change
-0%
Bid36.4
Ask39.95
volume0
Intrest2
Strike
60
60
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2302
Last Price35Dec 15, 2025
Change
-0%
Bid31.4
Ask35.4
volume0
Intrest6
Strike
65
65
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest5874
Last Price30.13Dec 15, 2025
Change
-0%
Bid26.4
Ask30.3
volume0
Intrest28
Strike
70
70
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3782
Last Price22.43Dec 16, 2025
Change
-0%
Bid22.15
Ask25.45
volume0
Intrest74
Strike
75
75
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4371
Last Price18.3Dec 16, 2025
Change
-0%
Bid17.25
Ask18.85
volume0
Intrest122
Strike
80
80
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest10582
Last Price15.55Dec 12, 2025
Change
-0%
Bid12.45
Ask16.25
volume0
Intrest0
Strike
84
84
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.66
volume0
Intrest108
Last Price15.5Dec 15, 2025
Change
-0%
Bid12.3
Ask13.9
volume0
Intrest2152
Strike
85
85
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4774
Last Price12.05Dec 16, 2025
Change
-0%
Bid10.45
Ask14.45
volume0
Intrest11
Strike
86
86
Last Price0.22Dec 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price13.27Dec 15, 2025
Change
-0%
Bid9.6
Ask13.45
volume0
Intrest2
Strike
87
87
Last Price0.13Dec 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest108
Last Price12.37Dec 15, 2025
Change
-0%
Bid8.6
Ask12.45
volume0
Intrest1
Strike
88
88
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest17
Last Price10.75Dec 12, 2025
Change
-0%
Bid7.6
Ask10.9
volume0
Intrest0
Strike
89
89
Last Price0.13Dec 10, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest5
Last Price8.75Dec 16, 2025
Change
-0%
Bid7.45
Ask9.05
volume0
Intrest2918
Strike
90
90
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.04
Ask0.05
volume0
Intrest2701
Last Price6.42Dec 16, 2025
Change
-0%
Bid5.5
Ask9.35
volume0
Intrest1
Strike
91
91
Last Price0.05Dec 16, 2025
Change
-0%
Bid0.01
Ask0.09
volume0
Intrest304
Last Price9Dec 15, 2025
Change
-0%
Bid4.5
Ask8.4
volume0
Intrest1
Strike
92
92
Last Price0.07Dec 16, 2025
Change
-0%
Bid0.03
Ask0.11
volume0
Intrest106
Last Price5.5Dec 12, 2025
Change
-0%
Bid4.25
Ask6.8
volume0
Intrest0
Strike
93
93
Last Price0.06Dec 16, 2025
Change
-0%
Bid0.04
Ask0.11
volume0
Intrest964
Last Price4.34Dec 16, 2025
Change
-0%
Bid3.25
Ask6.5
volume0
Intrest349
Strike
94
94
Last Price0.12Dec 16, 2025
Change
-0%
Bid0.07
Ask0.18
volume0
Intrest500
Last Price3.03Dec 16, 2025
Change
-0%
Bid3.35
Ask3.95
volume0
Intrest1375
Strike
95
95
Last Price0.16Dec 16, 2025
Change
-0%
Bid0.13
Ask0.16
volume0
Intrest4087
Last Price2.47Dec 16, 2025
Change
-0%
Bid2.04
Ask3.3
volume0
Intrest17
Strike
96
96
Last Price0.24Dec 16, 2025
Change
-0%
Bid0.23
Ask0.31
volume0
Intrest2151
Last Price1.79Dec 16, 2025
Change
-0%
Bid1.74
Ask1.91
volume0
Intrest294
Strike
97
97
Last Price0.46Dec 16, 2025
Change
-0%
Bid0.44
Ask0.57
volume0
Intrest2762
Last Price1.27Dec 16, 2025
Change
-0%
Bid1.11
Ask1.26
volume0
Intrest2093
Strike
98
98
Last Price0.76Dec 16, 2025
Change
-0%
Bid0.79
Ask0.9
volume0
Intrest2988
Last Price0.72Dec 16, 2025
Change
-0%
Bid0.65
Ask0.82
volume0
Intrest805
Strike
99
99
Last Price1.19Dec 16, 2025
Change
-0%
Bid1.32
Ask1.43
volume0
Intrest1889
Last Price0.41Dec 16, 2025
Change
-0%
Bid0.35
Ask0.45
volume0
Intrest19904
Strike
100
100
Last Price1.89Dec 16, 2025
Change
-0%
Bid2.02
Ask2.18
volume0
Intrest3929
Last Price0.22Dec 16, 2025
Change
-0%
Bid0.2
Ask0.24
volume0
Intrest2747
Strike
101
101
Last Price1.57Dec 15, 2025
Change
-0%
Bid2.47
Ask3.25
volume0
Intrest594
Last Price0.16Dec 16, 2025
Change
-0%
Bid0.1
Ask0.23
volume0
Intrest2835
Strike
102
102
Last Price3.87Dec 16, 2025
Change
-0%
Bid3.35
Ask3.9
volume0
Intrest392
Last Price0.07Dec 16, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest989
Strike
103
103
Last Price2.6Dec 15, 2025
Change
-0%
Bid4.4
Ask5.4
volume0
Intrest1993
Last Price0.05Dec 16, 2025
Change
-0%
Bid0.02
Ask0.1
volume0
Intrest454
Strike
104
104
Last Price5.05Dec 12, 2025
Change
-0%
Bid5.2
Ask6.8
volume0
Intrest568
Last Price0.05Dec 16, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest5063
Strike
105
105
Last Price7.07Dec 16, 2025
Change
-0%
Bid6.2
Ask7.8
volume0
Intrest1486
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest487
Strike
106
106
Last Price3.25Nov 26, 2025
Change
-0%
Bid6.35
Ask8.9
volume0
Intrest32
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest492
Strike
107
107
Last Price8.95Dec 11, 2025
Change
-0%
Bid6.65
Ask10.5
volume0
Intrest12
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest77
Strike
108
108
Last Price-
Change
-
Bid9.2
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid10.05
Ask11.8
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest4208
Strike
110
110
Last Price9.54Dec 15, 2025
Change
-0%
Bid10.35
Ask12.9
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
111
111
Last Price12.9Dec 16, 2025
Change
-0%
Bid11.15
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid12.15
Ask15.5
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2425
Strike
115
115
Last Price14.5Dec 04, 2025
Change
-0%
Bid15.2
Ask18.65
volume0
Intrest27
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1430
Strike
120
120
Last Price38.15Jul 01, 2025
Change
-0%
Bid19.95
Ask23.65
volume0
Intrest20
Last Price0.19Nov 26, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest681
Strike
125
125
Last Price33.85Nov 12, 2025
Change
-0%
Bid25.25
Ask28.5
volume0
Intrest1
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest468
Strike
130
130
Last Price48.61Sep 18, 2025
Change
-0%
Bid30.2
Ask33.65
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest251
Strike
135
135
Last Price54.55Sep 23, 2025
Change
-0%
Bid35.2
Ask38.5
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest275
Strike
140
140
Last Price38.08Dec 03, 2025
Change
-0%
Bid39.9
Ask43.5
volume0
Intrest1
Last Price0.13Nov 26, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest658
Strike
145
145
Last Price-
Change
-
Bid44.95
Ask48.5
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest232
Strike
150
150
Last Price67.4Sep 12, 2025
Change
-0%
Bid50.2
Ask52.85
volume0
Intrest0
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest72
Strike
155
155
Last Price72.4Sep 12, 2025
Change
-0%
Bid54.95
Ask58.5
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest258
Strike
160
160
Last Price47.05Aug 01, 2024
Change
-0%
Bid59.95
Ask62.8
volume0
Intrest0
Last Price0.38Nov 26, 2024
Change
-0%
Bid-
Ask0.11
volume0
Intrest20
Strike
165
165
Last Price84.55Sep 23, 2025
Change
-0%
Bid64.9
Ask67.85
volume0
Intrest0
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest98
Strike
170
170
Last Price-
Change
-
Bid69.95
Ask73.5
volume0
Intrest0
Last Price0.28Oct 30, 2024
Change
-0%
Bid-
Ask0.11
volume0
Intrest14
Strike
175
175
Last Price-
Change
-
Bid74.9
Ask78.5
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest563
Strike
180
180
Last Price-
Change
-
Bid80.15
Ask83.5
volume0
Intrest0
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest31
Strike
185
185
Last Price-
Change
-
Bid85.15
Ask88.5
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
190
190
Last Price109.55Sep 23, 2025
Change
-0%
Bid89.95
Ask93.5
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest579
Strike
195
195
Last Price114.4Sep 30, 2025
Change
-0%
Bid94.9
Ask98.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved