$85.48
1.361.62%
In chiusura: -
$85.41
-0.07-0.08%
After hour: 6:17 PM EDT
Comments
Loading...
Merck & Co (NYSE:MRK) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Merck & Co a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Merck & Co..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid28.1
Ask31
volume0
Intrest0
Strike
55
55
Last Price0.05Jul 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid23.35
Ask25.5
volume0
Intrest0
Strike
60
60
Last Price0.03Jul 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price15.08Jul 21, 2025
Change
-0%
Bid18.95
Ask21
volume0
Intrest1
Strike
65
65
Last Price0.04Aug 27, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest60
Last Price16.8Aug 20, 2025
Change
-0%
Bid15.95
Ask17.5
volume0
Intrest10
Strike
68
68
Last Price0.24Aug 29, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest0
Last Price15.9Aug 20, 2025
Change
-0%
Bid14.95
Ask16.25
volume0
Intrest1
Strike
69
69
Last Price0.38Aug 29, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest2
Last Price13.75Aug 15, 2025
Change
-0%
Bid13.25
Ask15.9
volume0
Intrest5
Strike
70
70
Last Price0.05Aug 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest71
Last Price14.6Jul 25, 2025
Change
-0%
Bid12.95
Ask14.2
volume0
Intrest2
Strike
71
71
Last Price0.06Aug 20, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest24
Last Price13.15Aug 20, 2025
Change
-0%
Bid11.2
Ask13.15
volume0
Intrest18
Strike
72
72
Last Price0.02Aug 26, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest78
Last Price11.85Aug 20, 2025
Change
-0%
Bid9.9
Ask12.5
volume0
Intrest24
Strike
73
73
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest159
Last Price9.1Aug 28, 2025
Change
-0%
Bid9.4
Ask10.35
volume0
Intrest27
Strike
74
74
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest71
Last Price8.15Aug 28, 2025
Change
-0%
Bid8.3
Ask10.15
volume0
Intrest86
Strike
75
75
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest466
Last Price8.1Aug 27, 2025
Change
-0%
Bid7.95
Ask8.8
volume0
Intrest11
Strike
76
76
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest114
Last Price5.8Aug 28, 2025
Change
-0%
Bid6.15
Ask7.55
volume0
Intrest38
Strike
77
77
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest155
Last Price6Aug 29, 2025
Change
-0%
Bid5.15
Ask7.2
volume0
Intrest45
Strike
78
78
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest567
Last Price5.13Aug 29, 2025
Change
-0%
Bid5.05
Ask5.2
volume0
Intrest199
Strike
79
79
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest226
Last Price3.96Aug 29, 2025
Change
-0%
Bid3.95
Ask4.2
volume0
Intrest162
Strike
80
80
Last Price0.03Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest780
Last Price2.93Aug 29, 2025
Change
-0%
Bid2.11
Ask3.55
volume0
Intrest158
Strike
81
81
Last Price0.05Aug 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1715
Last Price2.12Aug 29, 2025
Change
-0%
Bid1.97
Ask2.21
volume0
Intrest358
Strike
82
82
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest516
Last Price0.95Aug 29, 2025
Change
-0%
Bid0.96
Ask1.17
volume0
Intrest393
Strike
83
83
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest705
Last Price0.18Aug 29, 2025
Change
-0%
Bid0.07
Ask0.28
volume0
Intrest2238
Strike
84
84
Last Price0.08Aug 29, 2025
Change
-0%
Bid0.02
Ask0.09
volume0
Intrest478
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1692
Strike
85
85
Last Price0.85Aug 29, 2025
Change
-0%
Bid0.72
Ask1.01
volume0
Intrest729
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest709
Strike
86
86
Last Price2.08Aug 29, 2025
Change
-0%
Bid1.71
Ask2.02
volume0
Intrest89
Last Price0.03Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest861
Strike
87
87
Last Price3.03Aug 29, 2025
Change
-0%
Bid2.79
Ask3.05
volume0
Intrest35
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest817
Strike
88
88
Last Price4.29Aug 29, 2025
Change
-0%
Bid3.8
Ask4.9
volume0
Intrest17
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1722
Strike
89
89
Last Price5.25Aug 28, 2025
Change
-0%
Bid4.8
Ask6.05
volume0
Intrest1
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6150
Strike
90
90
Last Price6.05Aug 29, 2025
Change
-0%
Bid5.8
Ask7.15
volume0
Intrest16
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest322
Strike
91
91
Last Price7.4Aug 28, 2025
Change
-0%
Bid6.55
Ask7.7
volume0
Intrest1
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest304
Strike
92
92
Last Price6.8Aug 27, 2025
Change
-0%
Bid7.8
Ask9.95
volume0
Intrest1
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest107
Strike
93
93
Last Price7.8Aug 27, 2025
Change
-0%
Bid8.8
Ask10.7
volume0
Intrest2
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest12
Strike
94
94
Last Price8.8Aug 27, 2025
Change
-0%
Bid9.8
Ask10.95
volume0
Intrest1
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest289
Strike
95
95
Last Price-
Change
-
Bid10.35
Ask12.95
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest76
Strike
96
96
Last Price8.95Aug 22, 2025
Change
-0%
Bid11.35
Ask13.3
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid12.3
Ask14.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid13.1
Ask15.6
volume0
Intrest0
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Strike
100
100
Last Price13.07Aug 22, 2025
Change
-0%
Bid14.9
Ask17.95
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid19.85
Ask22.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid24.8
Ask27.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid29.8
Ask32.95
volume0
Intrest0