FRA:MRK

Merck KGaA Options Chain and Prices

€135.20

+4.35 (+3.32 %)

(As of 10/27/2020 12:00 AM ET)

Add

Compare

Today's Range

€130.40

Now: €135.20▼

€135.20

50-Day Range

€115.30

MA: €125.64▼

€131.85

52-Week Range

€76.60

Now: €135.20▼

€115.00

Volume882,102 shs

Average VolumeN/A

Market CapitalizationN/A

P/E RatioN/A

Dividend YieldN/A

BetaN/A

Merck KGaA (FRA:MRK) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/30/2020	$100.00	$0.010	Call	2	0	2	139 (+0)	1.03132 (+0.135109)	0.004501	1
10/30/2020	$95.00	$0.020	Call	783	0	0	817 (+0)	0.912776 (+0.105768)	0.009571	1
10/30/2020	$92.00	$0.025	Call	25	0	15	119 (+48)	0.804365 (+0.068722)	0.012908	3
10/30/2020	$91.50	$0.025	Call	0	0	0	44 (+5)	0.793698 (+0.090268)	0.014475	0
10/30/2020	$91.00	$0.035	Call	0	0	0	49 (+0)	0.794753 (+0.14858)	0.01764	0
10/30/2020	$90.50	$0.030	Call	0	0	0	21 (+0)	0.753989 (+0.074424)	0.016091	0
10/30/2020	$90.00	$0.035	Call	2	0	0	143 (+6)	0.752798 (+0.177227)	0.019487	1
10/30/2020	$89.50	$0.025	Call	0	0	0	62 (+0)	0.688151 (+0.133293)	0.014806	0
10/30/2020	$89.00	$0.025	Call	0	0	0	60 (+0)	0.66421 (+0.091962)	0.015278	0
10/30/2020	$88.50	$0.005	Call	11	9	0	294 (+0)	0.526863 (+0.029768)	0.004361	5

10/30/2020	$88.00	$0.010	Call	4	0	1	266 (+114)	0.546705 (+0.030209)	0.007944	3
10/30/2020	$87.50	$0.020	Call	1	0	0	240 (+172)	0.572611 (+0.0681)	0.01425	1
10/30/2020	$87.00	$0.015	Call	1	0	1	407 (+185)	0.527408 (-0.016259)	0.011833	1
10/30/2020	$86.50	$0.010	Call	17	1	16	133 (-5)	0.478092 (-0.07422)	0.008952	5
10/30/2020	$86.00	$0.030	Call	16	10	3	225 (+69)	0.528842 (+0.070155)	0.021947	8
10/30/2020	$85.50	$0.035	Call	4	0	4	360 (+146)	0.515715 (+0.00852)	0.026015	1
10/30/2020	$85.00	$0.015	Call	219	130	55	662 (+150)	0.42934 (-0.05392)	0.014201	53
10/30/2020	$84.50	$0.045	Call	43	0	42	459 (-51)	0.479429 (+0.001128)	0.034177	15
10/30/2020	$84.00	$0.030	Call	43	1	9	653 (+35)	0.420177 (-0.023752)	0.026825	19
10/30/2020	$83.50	$0.025	Call	103	16	78	480 (+61)	0.38048 (-0.039284)	0.024899	39
10/30/2020	$83.00	$0.040	Call	176	46	44	432 (+148)	0.381983 (-0.088471)	0.037505	55
10/30/2020	$82.50	$0.030	Call	87	3	44	214 (+21)	0.33392 (-0.14172)	0.032756	20
10/30/2020	$82.00	$0.040	Call	1,269	316	566	850 (+40)	0.320608 (-0.148722)	0.043605	267
10/30/2020	$81.50	$0.045	Call	382	63	187	647 (+447)	0.295766 (-0.172977)	0.051741	62
10/30/2020	$81.00	$0.060	Call	1,012	339	501	1822 (+302)	0.279721 (-0.186947)	0.06938	222
10/30/2020	$80.50	$0.090	Call	170	43	70	399 (+110)	0.270444 (-0.202201)	0.100357	67
10/30/2020	$80.00	$0.145	Call	1,269	484	480	1217 (+479)	0.267365 (-0.186186)	0.149753	322
10/30/2020	$79.00	$0.345	Call	824	258	244	610 (+470)	0.261823 (-0.204991)	0.298043	288
10/30/2020	$78.00	$0.765	Call	194	20	132	1133 (+60)	0.272907 (-0.201555)	0.502935	75
10/30/2020	$77.50	$1.015	Call	198	14	22	290 (+228)	0.264699 (-0.227482)	0.608269	114
10/30/2020	$77.00	$1.410	Call	56	10	46	25 (+5)	0.293159 (-0.198313)	0.689389	18
10/30/2020	$76.00	$2.175	Call	2	0	1	51 (+7)	0.296118 (-0.166246)	0.835561	2
10/30/2020	$75.00	$3.125	Call	8	1	1	33 (+12)	0.355559 (-0.141442)	0.890461	5
10/30/2020	$74.00	$4.025	Call	13	3	0	1 (+1)	0.327297 (-0.227351)	0.962854	4
10/30/2020	$73.00	$5.075	Call	1	1	0	5 (+0)	0.471327 (-0.097975)	0.941661	1
10/30/2020	$72.00	$6.050	Call	1	1	0	0 (+0)	0.511013 (-0.112904)	0.959787	1
10/30/2020	$70.00	$8.000	Call	3	3	0	65 (+0)	0.50111 (-0.152425)	0.991846	2
10/30/2020	$65.00	$13.050	Call	3	2	1	1 (+1)	1.018 (+0.093585)	0.978324	2
10/30/2020	$60.00	$18.050	Call	0	0	0	1 (+0)	1.39795 (+0.073894)	0.983518	0
10/30/2020	$55.00	$23.050	Call	0	0	0	0 (+0)	1.81155 (+0.128683)	0.986401	0
10/30/2020	$50.00	$28.050	Call	0	0	0	0 (+0)	2.25846 (+0.181565)	0.988505	0
10/30/2020	$100.00	$21.950	Put	0	0	0	0 (+0)			0
10/30/2020	$95.00	$16.950	Put	0	0	0	1 (+1)			0
10/30/2020	$92.00	$13.950	Put	0	0	0	1 (+0)			0
10/30/2020	$91.50	$13.450	Put	0	0	0	0 (+0)			0
10/30/2020	$91.00	$12.950	Put	0	0	0	1 (+0)			0
10/30/2020	$90.50	$12.450	Put	0	0	0	0 (+0)			0
10/30/2020	$90.00	$11.950	Put	1	1	0	2 (+0)			1
10/30/2020	$89.50	$11.450	Put	0	0	0	0 (+0)			0
10/30/2020	$89.00	$10.950	Put	0	0	0	0 (+0)			0
10/30/2020	$88.50	$10.450	Put	0	0	0	0 (+0)			0
10/30/2020	$88.00	$9.950	Put	0	0	0	1 (+0)			0
10/30/2020	$87.50	$9.475	Put	0	0	0	21 (+0)			0
10/30/2020	$87.00	$8.950	Put	0	0	0	0 (+0)			0
10/30/2020	$86.50	$8.450	Put	0	0	0	23 (+0)			0
10/30/2020	$86.00	$7.975	Put	0	0	0	40 (+0)			0
10/30/2020	$85.50	$7.450	Put	0	0	0	55 (+0)			0
10/30/2020	$85.00	$7.025	Put	0	0	0	63 (+4)	0.436234 (+0.04473)	-0.986566	0
10/30/2020	$84.50	$6.475	Put	0	0	0	4 (+0)			0
10/30/2020	$84.00	$5.925	Put	3	0	3	11 (-1)			3
10/30/2020	$83.50	$5.425	Put	2	1	1	203 (+0)			2
10/30/2020	$83.00	$4.975	Put	0	0	0	435 (+0)			0
10/30/2020	$82.50	$4.450	Put	2	0	0	293 (+0)			2
10/30/2020	$82.00	$4.000	Put	1	0	1	222 (-4)			1
10/30/2020	$81.50	$3.575	Put	31	0	29	290 (-2)	0.321875 (-0.114941)	-0.935078	17
10/30/2020	$81.00	$3.020	Put	0	0	0	1656 (+5)	0.203809 (-0.212695)	-0.980325	0
10/30/2020	$80.50	$2.545	Put	7	1	4	262 (+0)	0.216797 (-0.194043)	-0.946368	6
10/30/2020	$80.00	$2.090	Put	178	37	51	496 (+7)	0.222559 (-0.21582)	-0.894945	37
10/30/2020	$79.00	$1.305	Put	588	97	421	372 (+74)	0.239746 (-0.180664)	-0.71928	170
10/30/2020	$78.00	$0.715	Put	202	27	44	557 (+56)	0.253661 (-0.181745)	-0.497597	65
10/30/2020	$77.50	$0.480	Put	63	18	14	378 (+96)	0.24741 (-0.189558)	-0.384466	27
10/30/2020	$77.00	$0.330	Put	230	18	42	507 (+149)	0.254442 (-0.164557)	-0.286204	61
10/30/2020	$76.00	$0.140	Put	817	393	132	1731 (+224)	0.270699 (-0.157474)	-0.140863	91
10/30/2020	$75.00	$0.065	Put	539	16	68	697 (+312)	0.298438 (-0.147265)	-0.068987	90
10/30/2020	$74.00	$0.025	Put	183	49	41	565 (+354)	0.31411 (-0.132716)	-0.02883	42
10/30/2020	$73.00	$0.025	Put	79	5	0	891 (+178)	0.379558 (-0.098518)	-0.024805	23
10/30/2020	$72.00	$0.005	Put	22	0	0	147 (+145)	0.356605 (-0.131387)	-0.005644	4
10/30/2020	$70.00	$0.005	Put	8	1	0	124 (+52)	0.466215 (-0.135008)	-0.003815	5
10/30/2020	$65.00	$0.005	Put	4	0	4	202 (+0)	0.760423 (-0.008797)	-0.003045	1
10/30/2020	$60.00	$0.005	Put	0	0	0	0 (+0)	1.05351 (+0.1141)	-0.002206	0
10/30/2020	$55.00	$0.005	Put	0	0	0	43 (+33)	1.37798 (+0.170702)	-0.001774	0
10/30/2020	$50.00	$0.005	Put	0	0	0	161 (+0)	1.72869 (+0.199123)	-0.001428	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/28/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Merck KGaA Options Chain and Prices

Adding

Adding

Adding Merck KGaA

Options Chain

Merck KGaA (FRA:MRK) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources