Free Trial

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

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free mrk Stock Alerts
$131.31
+0.59 (+0.45%)
(As of 12:57 PM 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
4/26/2024$106.00$24.705Call1 - 10
(+0)		146.93%
(+49.16%)		0.9967551
4/26/2024$108.00$22.705Call12 - 126
(+0)		135.75%
(+45.12%)		0.996333
4/26/2024$110.00$0.011Put2 - - 400
(+1)		124.58%
(+40.97%)		-0.004121
4/26/2024$111.00$0.011Put5 - - 59
(+0)		119.00%
(+38.83%)		-0.0044051
4/26/2024$111.00$19.707Call3 - 30
(+0)		119.00%
(+38.83%)		0.9955432
4/26/2024$112.00$18.707Call8 - 80
(+0)		113.42%
(+36.64%)		0.9952342
4/26/2024$113.00$17.708Call1 - 10
(+0)		107.84%
(+34.36%)		0.9948941
4/26/2024$114.00$0.012Put10 - - 15
(+0)		102.25%
(+31.96%)		-0.0054381
4/26/2024$114.00$16.708Call11 - 1
(+1)		102.25%
(+31.96%)		0.9945061
4/26/2024$115.00$0.012Put1 - 184
(+38)		96.66%
(+29.40%)		-0.005861
4/26/2024$117.00$13.709Call1 - 146
(+0)		85.44%
(+23.63%)		0.9930831
4/26/2024$118.00$0.013Put62445
(+14)		79.81%
(+20.34%)		-0.007476
4/26/2024$118.00$12.710Call30 - 300
(+0)		79.81%
(+20.34%)		0.9924771
4/26/2024$119.00$11.710Call131121
(+0)		74.16%
(+16.72%)		0.9917824
4/26/2024$120.00$0.014Put3132713
(+148)		68.50%
(+12.77%)		-0.00898110
4/26/2024$120.00$10.711Call2 - - 23
(+0)		68.50%
(+12.77%)		0.9909662
4/26/2024$121.00$0.014Put62424374
(+166)		62.68%
(+8.32%)		-0.0114
4/26/2024$121.00$9.711Call1 - - 67
(+0)		62.83%
(+8.48%)		0.9899811
4/26/2024$122.00$0.015Put82014241661
(+590)		54.35%
(+0.49%)		-0.011209187
4/26/2024$122.00$8.712Call18 - 1147
(+1)		57.18%
(+3.85%)		0.9887384
4/26/2024$123.00$0.016Put8539201840
(+1468)		51.63%
(-0.69%)		-0.01295431
4/26/2024$123.00$7.713Call6472028640
(+9)		51.63%
(-2.41%)		0.986991146
4/26/2024$124.00$0.018Put2739988
(+46)		46.18%
(-6.02%)		-0.01589613
4/26/2024$124.00$6.685Call55 - 28
(+0)		46.18%
(-6.11%)		0.9840592
4/26/2024$125.00$0.022Put9410373527
(+2725)		41.51%
(-9.58%)		-0.02163833
4/26/2024$125.00$5.720Call144104161153
(+10)		41.68%
(-10.41%)		0.97845123
4/26/2024$126.00$0.034Put743522253
(+443)		37.96%
(-13.78%)		-0.03408221
4/26/2024$126.00$4.733Call811837670
(+340)		37.96%
(-13.66%)		0.96587418
4/26/2024$127.00$0.064Put54743613925
(+99)		35.21%
(-16.35%)		-0.0615970
4/26/2024$127.00$3.762Call22782841803
(+62)		35.21%
(-16.37%)		0.93837885
4/26/2024$128.00$0.128Put1364420629
(-1)		33.00%
(-18.31%)		-0.11579529
4/26/2024$128.00$2.826Call4281171771104
(+136)		33.00%
(-18.31%)		0.88421287
4/26/2024$129.00$0.254Put161874888
(+4)		30.82%
(-20.07%)		-0.21046162
4/26/2024$129.00$1.952Call23686112934
(+173)		30.82%
(-20.07%)		0.7896180
4/26/2024$130.00$0.494Put123684073
(+1)		28.88%
(-21.57%)		-0.3611447
4/26/2024$130.00$1.172Call1,9917707293720
(+2711)		29.22%
(-20.72%)		0.633751447
4/26/2024$131.00$0.934Put20011128455
(+5)		28.00%
(-22.06%)		-0.55894448
4/26/2024$131.00$0.632Call7041291811285
(+152)		28.00%
(-21.35%)		0.441653178
4/26/2024$132.00$1.598Put98114019
(+0)		28.08%
(-21.75%)		-0.74474242
4/26/2024$132.00$0.295Call1,302658401456
(+98)		26.15%
(-23.69%)		0.256346224
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
4/26/2024$133.00$2.420Put7676692
(+0)		28.14%
(-21.71%)		-0.87822321
4/26/2024$133.00$0.116Call1507040328
(+260)		28.14%
(-21.53%)		0.12353775
4/26/2024$134.00$3.346Put191714
(+0)		28.50%
(-21.69%)		-0.9517236
4/26/2024$134.00$0.040Call377151132396
(+183)		28.50%
(-21.17%)		0.050737121
4/26/2024$135.00$4.327Put2110
(+0)		31.14%
(-19.82%)		-0.9769912
4/26/2024$135.00$0.020Call20913144803
(+173)		31.14%
(-19.82%)		0.025738
4/26/2024$136.00$0.017Call1363113
(+0)		36.07%
(-16.11%)		0.01948711
4/26/2024$137.00$0.016Call2013197
(+21)		41.67%
(-12.19%)		0.016766
4/26/2024$139.00$8.324Put5030200
(+0)		52.07%
(-6.19%)		-0.98826714
4/26/2024$140.00$9.324Put8 - 80
(+0)		57.17%
(-3.59%)		-0.9893314
4/26/2024$142.00$0.015Call1 - 10
(+0)		67.05%
(+1.10%)		0.0104071
4/26/2024$143.00$12.323Put55 - 0
(+0)		71.85%
(+3.30%)		-0.9916342
4/26/2024$150.00$0.014Call2 - - 21
(+17)		103.29%
(+17.71%)		0.0064752
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 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals