Free Trial

Merck & Co., Inc. (MRK) Options Chain & Prices

→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad)
Free MRK Stock Alerts
$131.19
+0.31 (+0.24%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MRK Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$120.00$11.194Call14 - - 43
(-4)		31.39%
(+2.42%)		0.98013611
5/24/2024$125.00$0.071Put23221518
(+34)		20.70%
(+0.49%)		-0.0467544
5/24/2024$125.00$6.230Call11 - - 20
(+0)		20.73%
(+0.53%)		0.9535575
5/24/2024$126.00$0.086Put167160279
(-1)		18.62%
(-0.30%)		-0.0601628
5/24/2024$126.00$5.246Call3 - 326
(+0)		18.65%
(-0.27%)		0.9403391
5/24/2024$127.00$0.113Put31153
(+0)		16.72%
(-1.09%)		-0.082663
5/24/2024$127.00$4.273Call22 - 39
(+7)		16.75%
(-1.07%)		0.9182221
5/24/2024$128.00$0.167Put81 - 48
(+8)		15.19%
(-1.67%)		-0.1231554
5/24/2024$128.00$3.328Call21 - 199
(+11)		15.98%
(-0.83%)		0.8776822
5/24/2024$129.00$0.283Put2,252872,154143
(+12)		14.15%
(-1.63%)		-0.19857277
5/24/2024$129.00$2.444Call541318392
(+3)		14.15%
(-1.78%)		0.80315615
5/24/2024$130.00$0.517Put10419352119
(+28)		13.68%
(-1.70%)		-0.32024433
5/24/2024$130.00$1.677Call27940128361
(+3)		13.68%
(-1.70%)		0.68329646
5/24/2024$131.00$0.905Put76596104174
(+105)		13.35%
(-1.93%)		-0.47612513
5/24/2024$131.00$1.061Call77556129968
(+8)		13.47%
(-1.81%)		0.530551537
5/24/2024$132.00$1.458Put9 - 863
(+38)		13.28%
(-1.93%)		-0.6418853
5/24/2024$132.00$0.606Call78517255759
(+20)		13.75%
(-1.46%)		0.36974253
5/24/2024$133.00$2.182Put1 - - 22
(+11)		13.27%
(-1.90%)		-0.7887471
5/24/2024$133.00$0.316Call2,180501,053477
(-3)		13.27%
(-1.90%)		0.229613104
5/24/2024$134.00$0.167Call613151650
(+55)		13.54%
(-1.81%)		0.13527413
5/24/2024$135.00$0.105Call26 - 10303
(+65)		15.02%
(-0.84%)		0.08622510
5/24/2024$136.00$0.081Call4130 - 82
(+5)		16.87%
(+0.29%)		0.0627622
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:MRK) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society