Free Trial

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

Merck & Co., Inc. logo
$83.24 -0.84 (-0.99%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$83.20 -0.03 (-0.04%)
As of 08/28/2025 07:59 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
8/29/2025$74.00$0.005Put20 - 2051
(+1)
85.69%
(+16.74%)
-0.0042671
8/29/2025$74.00$9.314Call5 - 522
(+0)
85.70%
(+16.75%)
0.9956741
8/29/2025$75.00$0.007Put3 - 3466
(+1)
80.10%
(+16.01%)
-0.0063241
8/29/2025$75.00$8.317Call23 - 1395
(+0)
80.12%
(+16.02%)
0.9936188
8/29/2025$76.00$0.009Put1 - - 115
(+0)
73.57%
(+14.37%)
-0.0088651
8/29/2025$77.00$6.323Call12 - 735
(+0)
66.45%
(+12.19%)
0.9877314
8/29/2025$78.00$0.015Put5 - 5567
(-1)
58.94%
(+9.68%)
-0.0170141
8/29/2025$79.00$0.021Put3 - - 227
(+0)
51.25%
(+7.06%)
-0.0247253
8/29/2025$79.00$4.332Call12 - 12198
(+1)
51.26%
(+7.07%)
0.975239
8/29/2025$80.00$0.030Put3853344572
(-100)
43.61%
(+4.36%)
-0.03910934
8/29/2025$80.00$3.342Call29118165
(-12)
42.37%
(+3.12%)
0.96086110
8/29/2025$81.00$0.051Put14931441726
(+17)
36.47%
(+1.47%)
-0.07211223
8/29/2025$81.00$2.364Call64116156
(-1)
36.48%
(+1.48%)
0.92790322
8/29/2025$82.00$0.123Put774512477
(+3)
31.29%
(-0.79%)
-0.16816632
8/29/2025$82.00$1.436Call1332080386
(-8)
31.29%
(-0.78%)
0.83200435
8/29/2025$83.00$0.373Put1594520633
(+3)
29.34%
(-0.97%)
-0.40222553
8/29/2025$83.00$0.687Call2782253267
(-74)
29.34%
(-0.97%)
0.59847949
8/29/2025$84.00$0.950Put922425520
(+30)
30.37%
(+1.20%)
-0.69779230
8/29/2025$84.00$0.262Call2,4781,573785473
(+146)
30.37%
(+1.20%)
0.309072197
8/29/2025$85.00$1.804Put54394767
(-35)
34.70%
(+6.05%)
-0.87189726
8/29/2025$85.00$0.108Call1,0901975991598
(+22)
34.71%
(+6.06%)
0.141103110
8/29/2025$86.00$2.764Put47278356
(-9)
41.53%
(+12.20%)
-0.93555816
8/29/2025$86.00$0.062Call3507390808
(+167)
41.54%
(+12.21%)
0.07710334
8/29/2025$87.00$3.748Put2915231
(-13)
48.62%
(+17.06%)
-0.9624177
8/29/2025$87.00$0.041Call901549907
(+15)
48.62%
(+17.07%)
0.04834539
8/29/2025$88.00$4.739Put135755
(-1)
55.21%
(+20.38%)
-0.9767555
8/29/2025$88.00$0.029Call2481013629
(-83)
55.22%
(+20.39%)
0.03221515
8/29/2025$89.00$5.734Put2 - 217
(+1)
61.38%
(+22.77%)
-0.9852
8/29/2025$89.00$0.021Call15 - 41726
(-33)
61.38%
(+22.78%)
0.022358
8/29/2025$90.00$6.731Put163 - 16
(-21)
67.20%
(+24.68%)
-0.9899754
8/29/2025$90.00$0.016Call14751406097
(+382)
67.21%
(+24.69%)
0.01600914
8/29/2025$91.00$7.729Put1 - 10
(+0)
72.75%
(+26.36%)
-0.9932161
8/29/2025$91.00$0.012Call58476344
(+2)
72.76%
(+26.37%)
0.0117769
8/29/2025$92.00$0.010Call3 - 3304
(+4)
78.08%
(+27.90%)
0.0088562
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MRK) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners