Free Trial

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

Merck & Co., Inc. logo
$80.73 +0.36 (+0.45%)
Closing price 03:59 PM Eastern
Extended Trading
$80.55 -0.18 (-0.22%)
As of 05:29 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
8/8/2025$65.00$15.324Call1 - - 1
(+0)
139.71%
(+53.51%)
0.9981341
8/8/2025$67.00$13.357Call1 - - 2
(+0)
126.85%
(+45.36%)
0.9969141
8/8/2025$68.00$12.358Call1 - - 7
(+0)
119.47%
(+42.19%)
0.9961921
8/8/2025$69.00$11.329Call1 - - 5
(+0)
111.48%
(+39.07%)
0.9953521
8/8/2025$75.00$0.012Put3 - - 218
(+0)
59.46%
(+21.02%)
-0.0143362
8/8/2025$75.00$5.337Call3 - 230
(-1)
59.46%
(+21.02%)
0.9856863
8/8/2025$76.00$0.015Put921292
(-24)
50.66%
(+15.63%)
-0.0192217
8/8/2025$77.00$0.023Put13011711107
(+7)
43.50%
(+10.32%)
-0.03285820
8/8/2025$77.00$3.349Call4654158
(+7)
43.50%
(+10.32%)
0.9671645
8/8/2025$78.00$0.055Put962234446
(+29)
38.88%
(+7.27%)
-0.07529316
8/8/2025$78.00$2.381Call10728361722
(+19)
38.85%
(+7.25%)
0.92472920
8/8/2025$79.00$0.154Put1237915559
(-6)
35.50%
(+5.25%)
-0.18658544
8/8/2025$79.00$1.480Call630328144718
(+0)
35.50%
(+5.25%)
0.81344975
8/8/2025$80.00$0.422Put36890229635
(-14)
33.73%
(+4.03%)
-0.40711333
8/8/2025$80.00$0.749Call6773961772180
(+24)
33.47%
(+2.59%)
0.59329486
8/8/2025$81.00$0.959Put3697213
(-22)
34.07%
(+3.98%)
-0.67029417
8/8/2025$81.00$0.305Call5051112471646
(+149)
34.12%
(+4.01%)
0.32644958
8/8/2025$82.00$1.800Put26163299
(+12)
37.09%
(+5.10%)
-0.8591268
8/8/2025$82.00$0.124Call292751712055
(+71)
36.96%
(+5.00%)
0.154199151
8/8/2025$83.00$2.744Put25202104
(-35)
42.13%
(+6.91%)
-0.9372923
8/8/2025$83.00$0.057Call963721512
(+51)
42.13%
(+6.91%)
0.07368825
8/8/2025$84.00$3.724Put22 - 9159
(-172)
47.91%
(+8.98%)
-0.96864512
8/8/2025$84.00$0.033Call53473513
(-9)
47.73%
(+8.84%)
0.0414497
8/8/2025$85.00$4.686Put7 - 63
(-1)
53.41%
(+10.73%)
-0.9828275
8/8/2025$85.00$0.020Call112 - 1061113
(-2)
53.58%
(+10.86%)
0.02435713
8/8/2025$86.00$0.013Call3 - - 286
(-1)
58.98%
(+12.49%)
0.0152991
8/8/2025$88.00$0.006Call6114191
(+0)
69.04%
(+15.25%)
0.0067344
8/8/2025$90.00$0.003Call7 - - 963
(-2)
78.36%
(+17.59%)
0.003311
8/8/2025$94.00$0.001Call1 - - 24
(-1)
95.33%
(+21.55%)
0.0010061
8/8/2025$95.00$0.001Call1 - - 437
(+0)
99.30%
(+22.44%)
0.0007751
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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