Free Trial

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

Merck & Co., Inc. logo
$77.92 +0.69 (+0.89%)
Closing price 05/20/2025 03:58 PM Eastern
Extended Trading
$77.89 -0.03 (-0.04%)
As of 08:15 AM 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
5/23/2025$66.00$0.015Put6 - 3411
(-4)
77.78%
(+15.41%)
-0.0085624
5/23/2025$67.00$0.018Put7 - 558
(+0)
73.13%
(+12.59%)
-0.0105736
5/23/2025$68.00$0.022Put109 - - 470
(-70)
68.38%
(+10.07%)
-0.0131027
5/23/2025$68.00$9.992Call66 - - 136
(-31)
68.38%
(+10.09%)
0.9869697
5/23/2025$69.00$0.026Put2246439
(-57)
63.67%
(+8.02%)
-0.01651614
5/23/2025$69.00$8.997Call66 - - 201
(-29)
63.67%
(+8.02%)
0.9835597
5/23/2025$70.00$0.033Put73721862
(+191)
59.17%
(+6.45%)
-0.0215528
5/23/2025$70.00$8.005Call98385075
(+1)
59.17%
(+6.45%)
0.9785348
5/23/2025$71.00$0.044Put1632926773
(+82)
55.10%
(+5.34%)
-0.02965920
5/23/2025$71.00$7.017Call1 - - 34
(+1)
55.10%
(+5.34%)
0.9704441
5/23/2025$72.00$0.064Put1825053574
(+122)
51.67%
(+4.54%)
-0.04356255
5/23/2025$72.00$6.038Call42144
(-1)
51.67%
(+4.54%)
0.9565813
5/23/2025$73.00$0.103Put14116691901
(+64)
49.00%
(+3.88%)
-0.06776347
5/23/2025$73.00$5.077Call22 - 42
(+0)
49.00%
(+4.25%)
0.9324672
5/23/2025$74.00$0.174Put36672841584
(+117)
47.61%
(+3.86%)
-0.10835582
5/23/2025$74.00$4.148Call1153912763
(+15)
47.05%
(+3.30%)
0.89207438
5/23/2025$75.00$0.299Put419711961616
(+677)
45.67%
(+2.82%)
-0.171322134
5/23/2025$75.00$3.273Call2333917448
(-2)
45.67%
(+2.82%)
0.82949649
5/23/2025$76.00$0.503Put810336491651
(-174)
44.67%
(+2.49%)
-0.25986973
5/23/2025$76.00$2.477Call537367161070
(+138)
44.67%
(+2.59%)
0.74168947
5/23/2025$77.00$0.811Put1,7462779971856
(+34)
43.90%
(+2.26%)
-0.371803117
5/23/2025$77.00$1.784Call2383496549
(+84)
43.90%
(+2.42%)
0.63085471
5/23/2025$78.00$1.243Put424240115868
(-106)
43.29%
(+2.05%)
-0.49889794
5/23/2025$78.00$1.214Call619295216745
(+305)
43.29%
(+2.05%)
0.505155176
5/23/2025$79.00$1.811Put851756688
(+5)
42.86%
(+1.79%)
-0.62794334
5/23/2025$79.00$0.777Call6001751533960
(+366)
42.86%
(+1.79%)
0.377598175
5/23/2025$80.00$2.510Put164241291512
(-54)
42.77%
(+1.54%)
-0.74362128
5/23/2025$80.00$0.471Call758263350901
(+144)
42.77%
(+3.40%)
0.263165200
5/23/2025$81.00$3.321Put3021100687
(+0)
43.17%
(+1.43%)
-0.83421313
5/23/2025$81.00$0.276Call1615061751
(+329)
43.17%
(+1.43%)
0.17314682
5/23/2025$82.00$4.212Put3 - 1384
(+0)
44.07%
(+1.46%)
-0.8974563
5/23/2025$82.00$0.160Call2217767769
(+72)
44.07%
(+1.46%)
0.11002486
5/23/2025$83.00$5.151Put20615745
(-1)
45.38%
(+1.61%)
-0.93815711
5/23/2025$83.00$0.094Call933940267
(+101)
45.38%
(+1.61%)
0.06915439
5/23/2025$84.00$0.057Call19618485999
(+15)
47.02%
(+1.81%)
0.04378135
5/23/2025$85.00$0.036Call376242751227
(+50)
48.87%
(+2.05%)
0.02822241
5/23/2025$86.00$8.093Put8 - 852
(-1)
50.87%
(+2.29%)
-0.9881746
5/23/2025$86.00$0.023Call89282185
(+57)
50.87%
(+2.29%)
0.01859825
5/23/2025$87.00$0.015Call43 - 276
(-12)
52.93%
(+2.55%)
0.0125242
5/23/2025$88.00$0.010Call513356
(+233)
55.01%
(+2.77%)
0.00865
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
5/23/2025$89.00$11.086Put11 - 0
(+0)
57.09%
(+3.00%)
-0.9981621
5/23/2025$89.00$0.007Call1 - - 42
(+0)
57.12%
(+3.03%)
0.0059861
5/23/2025$90.00$0.005Call2 - - 769
(+183)
59.18%
(+3.28%)
0.004252
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MRK) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners