Free Trial

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

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free MRK Stock Alerts
$126.11
-3.38 (-2.61%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MRK Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$117.00$0.036Put65035030011
(+0)		34.91%
(-1.53%)		-0.01641938
5/31/2024$118.00$0.039Put2401351007
(+0)		32.78%
(-1.80%)		-0.01864620
5/31/2024$119.00$0.043Put120 - 100205
(+0)		30.65%
(-1.99%)		-0.0213523
5/31/2024$120.00$0.047Put24412010098
(+50)		28.50%
(-2.09%)		-0.02470420
5/31/2024$120.00$9.672Call3 - - 9
(+2)		28.50%
(-2.09%)		0.9748571
5/31/2024$122.00$0.058Put101100 - 72
(+40)		24.16%
(-2.56%)		-0.03441713
5/31/2024$124.00$0.078Put1 - - 79
(+39)		19.85%
(-3.10%)		-0.0526661
5/31/2024$125.00$0.099Put141 - 442
(+1)		17.86%
(-3.04%)		-0.0703594
5/31/2024$126.00$0.140Put351 - 70
(+0)		16.19%
(-3.02%)		-0.1021997
5/31/2024$126.00$3.772Call1 - 137
(+1)		16.19%
(-3.01%)		0.8976651
5/31/2024$127.00$0.225Put58053516164
(+0)		14.93%
(-2.88%)		-0.16007833
5/31/2024$127.00$2.858Call1 - - 77
(+22)		14.93%
(-2.86%)		0.8401021
5/31/2024$128.00$0.390Put1675112
(+2)		14.04%
(-2.67%)		-0.2565377
5/31/2024$128.00$2.023Call2 - - 61
(+0)		14.04%
(-2.64%)		0.7443022
5/31/2024$129.00$0.681Put27310511897
(+1)		13.46%
(-2.48%)		-0.39550138
5/31/2024$129.00$1.314Call73192766
(-20)		13.90%
(-2.04%)		0.60660230
5/31/2024$130.00$1.149Put21110147200
(+37)		13.23%
(-2.19%)		-0.56163
5/31/2024$130.00$0.779Call970877431309
(-29)		13.23%
(-2.19%)		0.44321778
5/31/2024$131.00$1.807Put833822315
(+110)		13.38%
(-1.75%)		-0.71615130
5/31/2024$131.00$0.432Call6211093281358
(+49)		13.38%
(-1.75%)		0.29086275
5/31/2024$132.00$2.616Put7 - - 27
(+5)		13.86%
(-1.26%)		-0.8324212
5/31/2024$132.00$0.234Call3003382437
(-162)		13.04%
(-2.07%)		0.17757763
5/31/2024$133.00$3.522Put11 - 13
(+0)		14.64%
(-0.71%)		-0.9057721
5/31/2024$133.00$0.131Call1274850773
(+8)		14.64%
(-0.71%)		0.10671628
5/31/2024$134.00$4.480Put22 - 3
(+0)		15.79%
(-0.05%)		-0.9461461
5/31/2024$134.00$0.082Call2255804
(+106)		15.79%
(-0.03%)		0.0677367
5/31/2024$135.00$0.059Call1976576272
(-13)		17.29%
(+0.76%)		0.04743526
5/31/2024$136.00$0.047Call1 - - 289
(+14)		19.01%
(+1.51%)		0.0362961
5/31/2024$149.00$0.015Call22 - 110
(+0)		40.18%
(+3.07%)		0.0068961
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest