$98.27
-1.99-1.98%
In chiusura: Dec 16, 4:00 PM EST
$97.70
-0.57-0.58%
Post-mercato: 6:26 PM EST
Comments
Loading...
Merck & Co (NYSE:MRK) Azioni, Catena di 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 Price41.97Dec 09, 2025
Change
-0%
Bid44.2
Ask46.45
volume0
Intrest1
Strike
55
55
Last Price0.02Nov 19, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid38.25
Ask41.45
volume0
Intrest0
Strike
60
60
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest21
Last Price35.01Dec 05, 2025
Change
-0%
Bid33.25
Ask36.45
volume0
Intrest1
Strike
65
65
Last Price0.03Dec 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest15
Last Price-
Change
-
Bid28.25
Ask31.35
volume0
Intrest0
Strike
70
70
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest8
Last Price-
Change
-
Bid26.25
Ask29.45
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price24.98Dec 11, 2025
Change
-0%
Bid25.25
Ask28.35
volume0
Intrest1
Strike
73
73
Last Price0.08Dec 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Last Price24.49Dec 11, 2025
Change
-0%
Bid24.25
Ask27.45
volume0
Intrest2
Strike
74
74
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest1
Last Price23.55Dec 11, 2025
Change
-0%
Bid23.25
Ask26.35
volume0
Intrest1
Strike
75
75
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest13
Last Price23.77Dec 12, 2025
Change
-0%
Bid22.25
Ask25.05
volume0
Intrest0
Strike
76
76
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest45
Last Price22.88Dec 12, 2025
Change
-0%
Bid21.25
Ask24.65
volume0
Intrest0
Strike
77
77
Last Price0.3Nov 10, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest35
Last Price20.39Dec 09, 2025
Change
-0%
Bid21.75
Ask23.35
volume0
Intrest3
Strike
78
78
Last Price0.23Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest24
Last Price19.52Dec 09, 2025
Change
-0%
Bid19.25
Ask22.35
volume0
Intrest3
Strike
79
79
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest10
Last Price19.02Dec 09, 2025
Change
-0%
Bid18.25
Ask22.15
volume0
Intrest5
Strike
80
80
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest11
Last Price21.98Dec 03, 2025
Change
-0%
Bid17.25
Ask21.1
volume0
Intrest3
Strike
81
81
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest52
Last Price16.46Dec 11, 2025
Change
-0%
Bid16.25
Ask19.35
volume0
Intrest3
Strike
82
82
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest39
Last Price15.88Dec 08, 2025
Change
-0%
Bid15.25
Ask18.35
volume0
Intrest6
Strike
83
83
Last Price0.03Nov 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest19
Last Price13.45Dec 09, 2025
Change
-0%
Bid14.25
Ask17.8
volume0
Intrest2
Strike
84
84
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest65
Last Price14.55Dec 12, 2025
Change
-0%
Bid15.1
Ask16.2
volume0
Intrest63
Strike
85
85
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Last Price13.67Dec 12, 2025
Change
-0%
Bid12.55
Ask15.25
volume0
Intrest7
Strike
86
86
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest7
Last Price12.78Dec 12, 2025
Change
-0%
Bid11.55
Ask14.15
volume0
Intrest59
Strike
87
87
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest10
Last Price11.85Dec 12, 2025
Change
-0%
Bid10.55
Ask13.1
volume0
Intrest41
Strike
88
88
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest96
Last Price10.71Dec 12, 2025
Change
-0%
Bid9.25
Ask12.2
volume0
Intrest15
Strike
89
89
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest125
Last Price9.78Dec 12, 2025
Change
-0%
Bid8.5
Ask11.1
volume0
Intrest121
Strike
90
90
Last Price0.18Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest144
Last Price8.05Dec 11, 2025
Change
-0%
Bid8.1
Ask10.2
volume0
Intrest36
Strike
91
91
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Last Price7.77Dec 12, 2025
Change
-0%
Bid7.3
Ask9.2
volume0
Intrest217
Strike
92
92
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest46
Last Price7.45Dec 12, 2025
Change
-0%
Bid7.25
Ask7.45
volume0
Intrest85
Strike
93
93
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Last Price5.7Dec 12, 2025
Change
-0%
Bid5.85
Ask7.2
volume0
Intrest278
Strike
94
94
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1104
Last Price5.32Dec 12, 2025
Change
-0%
Bid5.2
Ask5.95
volume0
Intrest352
Strike
95
95
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest494
Last Price3.65Dec 12, 2025
Change
-0%
Bid3.05
Ask5.1
volume0
Intrest116
Strike
96
96
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest565
Last Price2.66Dec 12, 2025
Change
-0%
Bid2.14
Ask4.15
volume0
Intrest199
Strike
97
97
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest1546
Last Price1.77Dec 12, 2025
Change
-0%
Bid1.23
Ask2.5
volume0
Intrest380
Strike
98
98
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest760
Last Price0.75Dec 12, 2025
Change
-0%
Bid0.5
Ask1.44
volume0
Intrest610
Strike
99
99
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest758
Last Price0.33Dec 12, 2025
Change
-0%
Bid0.25
Ask0.39
volume0
Intrest1385
Strike
100
100
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest511
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest667
Strike
101
101
Last Price1.39Dec 12, 2025
Change
-0%
Bid0.42
Ask1.64
volume0
Intrest159
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest879
Strike
102
102
Last Price3.54Dec 11, 2025
Change
-0%
Bid1.37
Ask2.55
volume0
Intrest13
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest441
Strike
103
103
Last Price3.16Dec 12, 2025
Change
-0%
Bid2.08
Ask4.25
volume0
Intrest29
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest380
Strike
104
104
Last Price4.6Dec 12, 2025
Change
-0%
Bid2.87
Ask5.75
volume0
Intrest17
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest576
Strike
105
105
Last Price6.47Dec 11, 2025
Change
-0%
Bid3.85
Ask6.25
volume0
Intrest1
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest139
Strike
106
106
Last Price7.45Dec 08, 2025
Change
-0%
Bid4.85
Ask7.75
volume0
Intrest11
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest499
Strike
107
107
Last Price3.5Nov 26, 2025
Change
-0%
Bid5.85
Ask8.75
volume0
Intrest0
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest99
Strike
108
108
Last Price-
Change
-
Bid6.2
Ask9.7
volume0
Intrest0
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest254
Strike
109
109
Last Price4.61Dec 01, 2025
Change
-0%
Bid7.75
Ask10.75
volume0
Intrest1
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest220
Strike
110
110
Last Price10.45Dec 05, 2025
Change
-0%
Bid8.65
Ask11.75
volume0
Intrest0
Last Price0.28Dec 01, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest17
Strike
111
111
Last Price-
Change
-
Bid8.85
Ask12.75
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest3
Strike
112
112
Last Price7.35Nov 26, 2025
Change
-0%
Bid9.85
Ask13.75
volume0
Intrest0
Last Price0.11Dec 03, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest12
Strike
113
113
Last Price-
Change
-
Bid11.2
Ask14.75
volume0
Intrest0
Last Price0.09Dec 01, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest123
Strike
114
114
Last Price-
Change
-
Bid12.65
Ask15.75
volume0
Intrest0
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest150
Strike
115
115
Last Price14.57Dec 02, 2025
Change
-0%
Bid13.7
Ask16.75
volume0
Intrest0