Free Trial

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

Merck & Co., Inc. logo
$80.97 -1.42 (-1.72%)
Closing price 07/3/2025 03:59 PM Eastern
Extended Trading
$80.99 +0.02 (+0.02%)
As of 07/3/2025 04:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

MRK Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$66.00$0.016Put11 - 17
(+0)
57.30%
(+0.06%)
-0.0074281
7/11/2025$67.00$0.018Put168153157
(+1)
54.19%
(-0.19%)
-0.00853515
7/11/2025$71.00$0.029Put24319105
(+10)
41.87%
(-1.50%)
-0.01616822
7/11/2025$72.00$0.033Put9541479
(-2)
38.82%
(-1.83%)
-0.019589
7/11/2025$73.00$0.039Put3 - 3120
(-1)
35.79%
(-2.15%)
-0.0241281
7/11/2025$74.00$0.046Put53 - 567
(-3)
32.84%
(-2.47%)
-0.0306655
7/11/2025$74.00$7.103Call11 - 17
(+0)
32.84%
(-2.45%)
0.9698151
7/11/2025$75.00$0.060Put52168313
(-1)
30.17%
(-2.78%)
-0.04138428
7/11/2025$76.00$0.087Put57142195
(+31)
27.99%
(-2.83%)
-0.06052216
7/11/2025$76.00$5.145Call1 - - 25
(-3)
27.99%
(-2.95%)
0.9403221
7/11/2025$77.00$0.141Put1016522685
(+60)
26.36%
(-2.98%)
-0.09477420
7/11/2025$77.00$4.199Call1 - - 43
(+0)
26.36%
(-2.96%)
0.9065261
7/11/2025$78.00$0.242Put923378511305
(-30)
25.23%
(-2.82%)
-0.15237766
7/11/2025$78.00$3.299Call7 - 5135
(-4)
25.23%
(-2.81%)
0.8497717
7/11/2025$79.00$0.420Put5891572771108
(-21)
24.49%
(-2.56%)
-0.23958883
7/11/2025$79.00$2.476Call371 - 2107
(+2)
24.49%
(-2.56%)
0.7639612
7/11/2025$80.00$0.706Put738488215577
(+109)
23.99%
(-2.31%)
-0.355867113
7/11/2025$80.00$1.759Call891018990
(+4)
23.99%
(-2.31%)
0.64965833
7/11/2025$81.00$1.128Put1,9928071,141296
(+57)
23.69%
(-2.00%)
-0.491983118
7/11/2025$81.00$1.175Call455571761531
(-10)
23.69%
(-2.00%)
0.51601265
7/11/2025$82.00$1.700Put556154991487
(+149)
23.61%
(-1.60%)
-0.63056471
7/11/2025$82.00$0.739Call5931273473111
(+18)
23.87%
(-1.33%)
0.38001189
7/11/2025$83.00$2.411Put9 - - 410
(+163)
23.72%
(-1.17%)
-0.752755
7/11/2025$83.00$0.439Call393721801545
(+134)
23.72%
(-1.17%)
0.25992671
7/11/2025$84.00$3.232Put51 - 9
(+1)
23.95%
(-0.84%)
-0.8477423
7/11/2025$84.00$0.248Call2505668348
(+70)
23.70%
(-1.09%)
0.16598551
7/11/2025$85.00$4.133Put6362 - 129
(+0)
24.42%
(-0.46%)
-0.91174112
7/11/2025$85.00$0.137Call32723239918
(+201)
24.42%
(-0.56%)
0.10141131
7/11/2025$86.00$0.081Call271166299
(+4030)
25.39%
(-0.18%)
0.06289911
7/11/2025$87.00$0.052Call1114721149
(+45)
26.78%
(+0.86%)
0.04116611
7/11/2025$88.00$7.051Put21141
(+0)
28.42%
(+1.32%)
-0.9792912
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MRK) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners