$119.07
-0.45-0.38%
Ult. Agg.: Jun 9, 10:38 AM
Merck & Co Inc Catena di Opzioni
MRKNYSE
Dividendo: La data di stacco del dividendo è tra 6 giorni
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 Price-
Change
-
Bid53.1
Ask56.05
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price42.04May 15, 2026
Change
-
Bid48.25
Ask50.45
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid43.25
Ask45.45
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid37.85
Ask41.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid33.25
Ask35.9
volume0
Intrest0
Strike
85
85
Last Price1.1May 01, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest6
Last Price-
Change
-
Bid28.05
Ask31.1
volume0
Intrest0
Strike
90
90
Last Price1.18May 01, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest6
Last Price-
Change
-
Bid23.2
Ask25.45
volume0
Intrest0
Strike
95
95
Last Price0.28May 18, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest9
Last Price18.78Jun 03, 2026
Change
-
Bid21.4
Ask23.4
volume0
Intrest1
Strike
97
97
Last Price0.47May 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Last Price24.47Jun 05, 2026
Change
-
Bid20.5
Ask22.5
volume0
Intrest1
Strike
98
98
Last Price0.52May 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid19.5
Ask20.75
volume0
Intrest0
Strike
99
99
Last Price0.52May 26, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest3
Last Price20.31Jun 08, 2026
Change
-
Bid18.55
Ask19.8
volume0
Intrest14
Strike
100
100
Last Price0.06Jun 05, 2026
Change
-
Bid-
Ask1.68
volume0
Intrest36
Last Price20.73Jun 08, 2026
Change
-
Bid17.4
Ask18.9
volume0
Intrest3
Strike
101
101
Last Price0.08Jun 05, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest51
Last Price17.07Jun 08, 2026
Change
-
Bid16.5
Ask17.7
volume0
Intrest1
Strike
102
102
Last Price0.13May 26, 2026
Change
-
Bid-
Ask2.14
volume0
Intrest18
Last Price16.12Jun 08, 2026
Change
-
Bid15.5
Ask16.8
volume0
Intrest1
Strike
103
103
Last Price0.03Jun 08, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest252
Last Price15.22Jun 08, 2026
Change
-
Bid14.5
Ask15.9
volume0
Intrest1
Strike
104
104
Last Price0.06Jun 04, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest204
Last Price16.95Jun 08, 2026
Change
-
Bid13.5
Ask15.2
volume0
Intrest1
Strike
105
105
Last Price0.04Jun 08, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest169
Last Price16.05Jun 08, 2026
Change
-
Bid12.5
Ask14.3
volume0
Intrest272
Strike
106
106
Last Price0.15Jun 03, 2026
Change
-
Bid-
Ask0.54
volume0
Intrest323
Last Price9.93Jun 03, 2026
Change
-
Bid11.5
Ask12.75
volume0
Intrest270
Strike
107
107
Last Price0.09Jun 04, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest271
Last Price8.12Jun 02, 2026
Change
-
Bid10.4
Ask12.5
volume0
Intrest10
Strike
108
108
Last Price0.05Jun 08, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest329
Last Price11.2May 26, 2026
Change
-
Bid9.45
Ask10.75
volume0
Intrest3
Strike
109
109
Last Price0.11Jun 05, 2026
Change
-
Bid-
Ask0.34
volume0
Intrest340
Last Price12.8Jun 05, 2026
Change
-
Bid8.25
Ask9.8
volume0
Intrest33
Strike
110
110
Last Price0.05Jun 08, 2026
Change
-
Bid0.06
Ask0.11
volume0
Intrest155
Last Price11.5Jun 05, 2026
Change
-
Bid7.25
Ask9.05
volume0
Intrest17
Strike
111
111
Last Price0.09Jun 05, 2026
Change
-
Bid-
Ask0.56
volume0
Intrest121
Last Price10.5Jun 08, 2026
Change
-
Bid6.35
Ask7.8
volume0
Intrest83
Strike
112
112
Last Price0.17Jun 08, 2026
Change
-
Bid0.14
Ask0.22
volume0
Intrest394
Last Price6.97Jun 08, 2026
Change
-
Bid5.5
Ask6.85
volume0
Intrest78
Strike
113
113
Last Price0.21Jun 08, 2026
Change
-
Bid0.17
Ask0.33
volume0
Intrest168
Last Price8.2Jun 08, 2026
Change
-
Bid4.55
Ask6.4
volume0
Intrest96
Strike
114
114
Last Price0.31Jun 08, 2026
Change
-
Bid0.25
Ask0.37
volume0
Intrest191
Last Price5.2Jun 08, 2026
Change
-
Bid4.05
Ask5.15
volume0
Intrest328
Strike
115
115
Last Price0.41Jun 08, 2026
Change
-
Bid0.35
Ask0.49
volume0
Intrest168
Last Price4.65Jun 08, 2026
Change
-
Bid3.5
Ask4.2
volume0
Intrest83
Strike
116
116
Last Price0.59Jun 08, 2026
Change
-
Bid0.47
Ask0.59
volume0
Intrest104
Last Price3.5Jun 08, 2026
Change
-
Bid2.53
Ask3.4
volume0
Intrest421
Strike
117
117
Last Price0.84Jun 08, 2026
Change
-
Bid0.7
Ask0.78
volume0
Intrest1284
Last Price2.18Jun 08, 2026
Change
-
Bid2.38
Ask2.77
volume0
Intrest394
Strike
118
118
Last Price1.3Jun 08, 2026
Change
-
Bid0.98
Ask1.13
volume0
Intrest264
Last Price1.81Jun 08, 2026
Change
-
Bid1.87
Ask2.15
volume0
Intrest184
Strike
119
119
Last Price1.48Jun 08, 2026
Change
-
Bid1.38
Ask1.6
volume0
Intrest188
Last Price1.46Jun 08, 2026
Change
-
Bid1.36
Ask1.56
volume0
Intrest752
Strike
120
120
Last Price2.18Jun 08, 2026
Change
-
Bid1.86
Ask2.08
volume0
Intrest488
Last Price1.01Jun 08, 2026
Change
-
Bid0.92
Ask1.18
volume0
Intrest615
Strike
121
121
Last Price2.63Jun 08, 2026
Change
-
Bid2.39
Ask3
volume0
Intrest45
Last Price0.7Jun 08, 2026
Change
-
Bid0.7
Ask0.83
volume0
Intrest1361
Strike
122
122
Last Price3.54Jun 08, 2026
Change
-
Bid3.05
Ask3.75
volume0
Intrest139
Last Price0.5Jun 08, 2026
Change
-
Bid0.44
Ask0.59
volume0
Intrest426
Strike
123
123
Last Price3.29Jun 08, 2026
Change
-
Bid3.9
Ask4.9
volume0
Intrest97
Last Price0.32Jun 08, 2026
Change
-
Bid0.27
Ask0.4
volume0
Intrest317
Strike
124
124
Last Price2.92Jun 05, 2026
Change
-
Bid4.15
Ask5.8
volume0
Intrest32
Last Price0.23Jun 08, 2026
Change
-
Bid0.21
Ask0.26
volume0
Intrest403
Strike
125
125
Last Price-
Change
-
Bid4.85
Ask7.1
volume0
Intrest0
Last Price0.17Jun 08, 2026
Change
-
Bid0.08
Ask0.19
volume0
Intrest135
Strike
126
126
Last Price10.15Jun 02, 2026
Change
-
Bid6.2
Ask8.1
volume0
Intrest20
Last Price0.16Jun 08, 2026
Change
-
Bid0.08
Ask0.2
volume0
Intrest88
Strike
127
127
Last Price11.6Jun 01, 2026
Change
-
Bid6.7
Ask8.85
volume0
Intrest15
Last Price0.13Jun 08, 2026
Change
-
Bid0.06
Ask0.11
volume0
Intrest177
Strike
128
128
Last Price-
Change
-
Bid7.65
Ask9.85
volume0
Intrest0
Last Price0.16Jun 08, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest33
Strike
129
129
Last Price-
Change
-
Bid8.65
Ask10.6
volume0
Intrest0
Last Price0.06Jun 08, 2026
Change
-
Bid0.05
Ask0.07
volume0
Intrest261
Strike
130
130
Last Price10.7May 28, 2026
Change
-
Bid9.6
Ask11.65
volume0
Intrest0
Last Price0.07Jun 08, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest73
Strike
131
131
Last Price8.67Jun 05, 2026
Change
-
Bid10.6
Ask12.75
volume0
Intrest1
Last Price0.01Jun 02, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest24
Strike
132
132
Last Price-
Change
-
Bid11.4
Ask13.75
volume0
Intrest0
Last Price0.03Jun 08, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest77
Strike
133
133
Last Price10.85Jun 08, 2026
Change
-
Bid12.6
Ask14.95
volume0
Intrest0
Last Price0.29May 26, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest1
Strike
134
134
Last Price19.1Jun 03, 2026
Change
-
Bid13.6
Ask15.8
volume0
Intrest0
Last Price0.23May 26, 2026
Change
-
Bid-
Ask2.14
volume0
Intrest3
Strike
135
135
Last Price14.76May 26, 2026
Change
-
Bid14.15
Ask16.6
volume0
Intrest0
Last Price0.21May 27, 2026
Change
-
Bid-
Ask0.17
volume0
Intrest15
Strike
136
136
Last Price-
Change
-
Bid15.2
Ask17.75
volume0
Intrest0
Last Price0.04Jun 08, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest22
Strike
140
140
Last Price19.75May 26, 2026
Change
-
Bid19.2
Ask21.65
volume0
Intrest0
Last Price0.01Jun 08, 2026
Change
-
Bid-
Ask0.16
volume0
Intrest2
Strike
145
145
Last Price24.63May 26, 2026
Change
-
Bid24.6
Ask26.55
volume0
Intrest0
Last Price0.03Jun 03, 2026
Change
-
Bid-
Ask0.24
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid29.15
Ask31.85
volume0
Intrest0
Last Price0.04Jun 08, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest3
Strike
155
155
Last Price-
Change
-
Bid34.15
Ask36.6
volume0
Intrest0
Last Price0.03Jun 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid39.2
Ask41.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
165
165
Last Price44.65May 26, 2026
Change
-
Bid44.2
Ask46.85
volume0
Intrest0
Last Price0.01Jun 08, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest3
Strike
170
170
Last Price-
Change
-
Bid49.2
Ask51.85
volume0
Intrest0