Merck & Co., Inc. Options Chain and Prices (NYSE:MRK) Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Merck & Co., Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $86.25 0.00 (0.00 %) (As of 01/29/2020 09:30 AM ET) Add Compare Today's Range$86.25Now: $86.25▼$86.2550-Day Range$85.98MA: $89.99▼$92.0752-Week Range$72.23Now: $86.25▼$92.64Volume590 shsAverage Volume7.83 million shsMarket Capitalization$219.59 billionP/E Ratio24.09Dividend Yield2.84%Beta0.52 ProfileAnalyst RatingsAdvanced ChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Merck & Co., Inc. (NYSE:MRK) Options Chain Options Date: 1/21/2022 1/15/2021 9/18/2020 7/17/2020 6/19/2020 5/15/2020 4/17/2020 3/20/2020 3/6/2020 2/28/2020 2/21/2020 2/14/2020 2/7/2020 1/31/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta1/31/2020$105.00$0.005Call010.7875 (+0.109375)0.003281/31/2020$103.00$0.015Call000.792996 (+0.100312)0.0075161/31/2020$102.00$0.015Call000.75484 (+0.071895)0.0078571/31/2020$101.00$0.010Call000.683322 (+0.057277)0.0059331/31/2020$100.00$0.010Call0348 (+5)0.658224 (+0.085116)0.007191/31/2020$99.00$0.015Call000.645312 (+0.067713)0.010011/31/2020$98.00$0.015Call090.595398 (+0.054238)0.0097041/31/2020$97.50$0.015Call0100.574623 (+0.051921)0.0100131/31/2020$97.00$0.010Call0340.535937 (+0.031875)0.0083891/31/2020$96.00$0.015Call0310.511077 (+0.035296)0.0111111/31/2020$95.50$0.015Call0830.501748 (+0.061679)0.0133761/31/2020$95.00$0.015Call01550.470313 (+0.059082)0.0124491/31/2020$94.50$0.010Call0420.424275 (+0.032162)0.0092971/31/2020$94.00$0.015Call21770.423092 (+0.050323)0.0131431/31/2020$93.50$0.005Call01820.349835 (-0.003352)0.0057611/31/2020$93.00$0.005Call06750.3375 (+0.01875)0.0072491/31/2020$92.50$0.005Call0385 (-1)0.308348 (+0.011653)0.0064641/31/2020$92.00$0.010Call202714 (-1)0.312781 (+0.035633)0.0119431/31/2020$91.50$0.005Call41,279 (-3)0.265668 (-0.00651)0.0073861/31/2020$91.00$0.005Call21,068 (-8)0.243919 (+0.006745)0.0079851/31/2020$90.50$0.005Call25470.22175 (-0.018462)0.0086911/31/2020$90.00$0.005Call751,749 (+113)0.203125 (-0.03023)0.0107941/31/2020$89.50$0.015Call2381 (+17)0.206349 (-0.024975)0.024791/31/2020$89.00$0.030Call85948 (+285)0.203786 (-0.01728)0.0459691/31/2020$88.50$0.055Call41246 (+60)0.199062 (-0.020759)0.0787531/31/2020$88.00$0.110Call128354 (+249)0.201357 (-0.018253)0.1385571/31/2020$87.50$0.195Call469610 (+283)0.200874 (-0.019938)0.2186981/31/2020$87.00$0.340Call585282 (+53)0.20573 (-0.017958)0.3261461/31/2020$86.50$0.545Call230130 (+60)0.211092 (-0.018017)0.4453251/31/2020$86.00$0.810Call978730 (+633)0.216315 (-0.021414)0.5643111/31/2020$85.50$1.145Call164130 (+12)0.226253 (-0.014145)0.6700121/31/2020$85.00$1.525Call132347 (+42)0.236093 (-0.012285)0.7569431/31/2020$84.50$1.940Call010.245929 (-0.010618)0.8248821/31/2020$84.00$2.395Call181 (+1)0.264376 (+0.000881)0.8682541/31/2020$83.50$2.850Call100.273151 (-0.047003)0.9072691/31/2020$83.00$3.225Call01 (+1)011/31/2020$82.50$3.725Call02011/31/2020$82.00$4.225Call00011/31/2020$81.50$4.750Call03011/31/2020$81.00$5.200Call00011/31/2020$80.00$6.325Call0160.490444 (+0.110624)0.9569041/31/2020$79.00$7.450Call000.695728 (+0.050748)0.9228991/31/2020$78.00$8.250Call00011/31/2020$77.00$9.225Call050011/31/2020$76.00$10.350Call000.796721 (+0.055699)0.9631761/31/2020$75.00$11.275Call000.691552 (-0.018972)0.9881461/31/2020$70.00$16.375Call001.278830.9685031/31/2020$105.00$18.725Put001/31/2020$103.00$16.750Put000.3-11/31/2020$102.00$15.700Put001/31/2020$101.00$14.750Put000.3 (-0.126979)-11/31/2020$100.00$13.675Put001/31/2020$99.00$12.650Put001/31/2020$98.00$11.750Put000.364817-11/31/2020$97.50$11.175Put001/31/2020$97.00$10.875Put000.779635 (+0.240301)-0.9491341/31/2020$96.00$9.650Put001/31/2020$95.50$9.200Put001/31/2020$95.00$8.675Put001/31/2020$94.50$8.250Put040.20011-11/31/2020$94.00$7.050Put001/31/2020$93.50$7.325Put08 (-71)0.52543-0.9539241/31/2020$93.00$6.700Put01 (-85)1/31/2020$92.50$6.200Put030 (-59)1/31/2020$92.00$5.700Put01 (-15)1/31/2020$91.50$5.250Put4148 (+2)0.254995 (+0.03937)-0.9975391/31/2020$91.00$4.725Put080 (-5)1/31/2020$90.50$4.300Put0633 (-1)0.323144 (+0.060644)-0.9495021/31/2020$90.00$3.750Put17515 (-2)0.11216 (-0.011685)-11/31/2020$89.50$3.325Put152720.289062 (+0.078125)-0.9217871/31/2020$89.00$2.760Put29269 (-6)0.179785-0.9754751/31/2020$88.50$2.280Put4308 (-1)0.17937 (+0.013745)-0.9446031/31/2020$88.00$1.820Put28372 (-2)0.179785 (-0.001563)-0.8904611/31/2020$87.50$1.405Put101970.184728 (-0.028414)-0.8022391/31/2020$87.00$1.050Put441,355 (-1)0.192285 (-0.024219)-0.6859311/31/2020$86.50$0.760Put79619 (-491)0.20011 (-0.021043)-0.5582551/31/2020$86.00$0.525Put292300 (+8)0.205566 (-0.023438)-0.4333221/31/2020$85.50$0.355Put156192 (+47)0.213745 (-0.019568)-0.3211541/31/2020$85.00$0.235Put29144 (+48)0.224319 (-0.01435)-0.2293411/31/2020$84.50$0.155Put9249 (+6)0.230896 (-0.018298)-0.1598331/31/2020$84.00$0.100Put58323 (+17)0.240234 (-0.012891)-0.1089171/31/2020$83.50$0.070Put146 (+20)0.254995 (-0.01063)-0.0763061/31/2020$83.00$0.045Put322 (+17)0.26351 (-0.009481)-0.0513811/31/2020$82.50$0.030Put031 (-2)0.276269 (-0.013575)-0.034731/31/2020$82.00$0.015Put0145 (+4)0.274319 (-0.023371)-0.0194491/31/2020$81.50$0.020Put01990.314063 (-0.012109)-0.021471/31/2020$81.00$0.020Put0250.34401 (+0.023156)-0.0202241/31/2020$80.00$0.030Put04000.426562 (+0.065624)-0.0234181/31/2020$79.00$0.025Put000.473397 (+0.050039)-0.0184041/31/2020$78.00$0.025Put000.530911 (+0.066928)-0.0162141/31/2020$77.00$0.020Put000.574661 (+0.070053)-0.0118841/31/2020$76.00$0.020Put000.633837 (+0.076024)-0.0109451/31/2020$75.00$0.015Put010.65625 (+0.065625)-0.0079031/31/2020$70.00$0.015Put01000.940625 (+0.097729)-0.005693End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/29/2020 by MarketBeat.com StaffFeatured Article: What are municipal bonds?
