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

→ Secret Bull Market Starts in This Unusual Sector (From Altimetry) (Ad)

Free mrk Stock Alerts

$125.78

+0.55 (+0.44%)

(As of 04/19/2024 ET)

Compare

MRK Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$105.00	$0.000	Put	1	-	-	8496 (+9)	242.83% (+123.65%)	0.0	1
4/19/2024	$105.00	$20.790	Call	27	10	12	2024 (+0)	242.71% (+123.56%)	1.0	8
4/19/2024	$110.00	$0.000	Put	6	-	4	2489 (+2)	216.78% (+121.79%)	0.0	3
4/19/2024	$110.00	$15.815	Call	15	3	1	3147 (-1)	216.78% (+121.79%)	1.0	9
4/19/2024	$115.00	$0.000	Put	2	2	-	5904 (+28)	189.77% (+118.81%)	0.0	2
4/19/2024	$115.00	$10.815	Call	121	43	-	1752 (-8)	189.93% (+118.97%)	1.0	29
Get the Latest News and Ratings for MRK and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Merck & Co., Inc. and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$119.00	$0.000	Put	4	2	-	403 (+17)	165.80% (+114.74%)	-0.0000080	2
4/19/2024	$120.00	$0.000	Put	36	-	35	6267 (-6)	158.47% (+112.64%)	-0.000069	8
4/19/2024	$120.00	$5.790	Call	119	31	6	5308 (-19)	158.47% (+112.64%)	0.999931	44
4/19/2024	$121.00	$0.000	Put	40	-	-	397 (+7)	150.65% (+110.26%)	-0.000436	6
4/19/2024	$121.00	$4.816	Call	2	-	-	144 (+0)	150.65% (+110.26%)	0.999564	1
4/19/2024	$122.00	$0.001	Put	3	-	-	380 (+15)	140.72% (+106.04%)	-0.00265	1
4/19/2024	$122.00	$3.816	Call	956	196	537	1271 (+0)	141.05% (+106.37%)	0.997493	55
4/19/2024	$123.00	$0.005	Put	5	-	-	457 (-14)	128.32% (+99.44%)	-0.012467	2
4/19/2024	$123.00	$2.796	Call	10	4	4	584 (+2)	128.32% (+99.44%)	0.987533	5
4/19/2024	$124.00	$0.021	Put	29	-	10	1079 (+64)	111.38% (+87.28%)	-0.046647	13
4/19/2024	$124.00	$1.836	Call	8	-	3	842 (+113)	111.38% (+85.29%)	0.953353	4
4/19/2024	$125.00	$0.068	Put	379	73	111	5023 (-1)	83.31% (+61.71%)	-0.157574	75
4/19/2024	$125.00	$0.883	Call	1,633	452	411	8180 (-282)	83.31% (+61.79%)	0.842426	299
4/19/2024	$126.00	$0.309	Put	318	178	130	1222 (-9)	51.97% (+30.87%)	-0.640502	29
4/19/2024	$126.00	$0.125	Call	724	619	59	1963 (-67)	51.97% (+30.87%)	0.359498	95
4/19/2024	$127.00	$1.221	Put	41	10	20	924 (-7)	89.09% (+66.84%)	-0.910822	9
4/19/2024	$127.00	$0.036	Call	44	5	15	1240 (+14)	89.09% (+66.84%)	0.089178	14
4/19/2024	$128.00	$2.217	Put	2	-	-	624 (+0)	107.74% (+82.53%)	-0.980503	2
4/19/2024	$128.00	$0.008	Call	38	-	12	1013 (+11)	107.45% (+82.23%)	0.020136	14
4/19/2024	$129.00	$3.187	Put	2	-	-	97 (-21)	124.21% (+94.65%)	-0.995012	1
4/19/2024	$129.00	$0.002	Call	25	-	13	589 (-15)	124.21% (+94.65%)	0.004988	5
4/19/2024	$130.00	$4.211	Put	3	2	1	186 (-15)	151.93% (+117.36%)	-0.997171	3
4/19/2024	$130.00	$0.001	Call	140	17	50	15594 (-16)	201.93% (+167.36%)	0.002829	39
4/19/2024	$131.00	$0.001	Call	33	29	-	2364 (-1)	182.26% (+142.42%)	0.002291	8
4/19/2024	$132.00	$0.001	Call	2	-	-	1856 (-1)	212.62% (+167.45%)	0.001946	1
4/19/2024	$133.00	$0.001	Call	6	-	-	626 (+0)	242.26% (+191.80%)	0.001689	3
4/19/2024	$135.00	$0.001	Call	86	-	-	13186 (-55)	299.61% (+238.80%)	0.001328	2
4/19/2024	$141.00	$15.186	Put	7	-	7	0 (+0)	459.02% (+369.16%)	-0.999228	5
4/19/2024	$145.00	$0.001	Call	1	-	-	54 (+0)	556.36% (+448.60%)	0.000576	1

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 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

MRK Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info