NYSE:MRK

Merck & Co., Inc. - MRK Options Chain & Prices

$104.80

+0.57 (+0.55%)

(As of 03/24/2023 12:00 AM ET)

Add

Compare

Today's Range: $102.44
▼
$105.01
50-Day Range: $102.94
▼
$112.25
52-Week Range: $80.45
▼
$115.49

Volume: 6.66 million shs
Average Volume: 9.95 million shs
Market Capitalization: $266.04 billion

P/E Ratio: 18.35
Dividend Yield: 2.79%
Price Target: $119.35

Institutional Ownership

MRK Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/31/2023	$85.00	$0.015	Put	15	-	15	8 (+0)	60.21% (-2.66%)	-0.005539	5
3/31/2023	$89.00	$0.025	Put	10	-	10	0 (+0)	51.31%	-0.010136	1
3/31/2023	$92.00	$0.035	Put	1	-	1	0 (+0)	43.97% (-0.44%)	-0.015713	1
3/31/2023	$94.00	$0.050	Put	4	2	2	520 (+2)	39.79% (-1.35%)	-0.023503	3
3/31/2023	$95.00	$0.060	Put	14	1	3	47 (+1)	37.59% (+0.22%)	-0.028973	9
3/31/2023	$96.00	$0.080	Put	2	-	-	68 (+14)	36.01% (+0.70%)	-0.03856	2

3/31/2023	$96.00	$8.850	Call	3	1	2	1 (+0)	36.01% (+0.70%)	0.961523	3
3/31/2023	$97.00	$0.100	Put	130	1	69	105 (+0)	33.54% (-0.06%)	-0.049138	29
3/31/2023	$98.00	$0.130	Put	23	2	21	15 (+1)	32.04% (-0.09%)	-0.064491	9
3/31/2023	$99.00	$0.175	Put	44	13	10	96 (+26)	30.30% (-0.21%)	-0.086595	15
3/31/2023	$100.00	$0.260	Put	109	17	5	492 (+96)	29.27% (+0.11%)	-0.123264	16
3/31/2023	$100.00	$5.032	Call	4	1	3	22 (+2)	29.32% (+0.15%)	0.877294	4
3/31/2023	$101.00	$0.359	Put	295	103	162	369 (+159)	27.73% (+0.08%)	-0.166946	72
3/31/2023	$101.00	$4.133	Call	5	2	3	12 (+0)	27.73% (-0.07%)	0.833577	5
3/31/2023	$102.00	$0.518	Put	123	33	52	203 (+36)	26.56% (+0.07%)	-0.229457	50
3/31/2023	$102.00	$3.292	Call	72	45	25	30 (-2)	26.56% (+0.07%)	0.771378	20
3/31/2023	$103.00	$0.732	Put	157	91	27	194 (+30)	25.23% (-0.28%)	-0.308247	51
3/31/2023	$103.00	$2.510	Call	227	162	31	116 (+35)	25.23% (-0.28%)	0.693064	57
3/31/2023	$104.00	$1.049	Put	210	153	35	449 (+197)	24.23% (-0.35%)	-0.408314	85
3/31/2023	$104.00	$1.822	Call	507	286	192	605 (+493)	24.23% (-0.35%)	0.593783	93
3/31/2023	$105.00	$1.469	Put	60	19	2	405 (+6)	23.28% (-0.52%)	-0.522269	18
3/31/2023	$105.00	$1.244	Call	138	26	21	331 (+180)	23.28% (-0.52%)	0.481002	58
3/31/2023	$106.00	$2.009	Put	2	1	-	300 (+30)	22.29% (-0.84%)	-0.644119	2
3/31/2023	$106.00	$0.780	Call	291	161	34	199 (+15)	22.29% (-0.97%)	0.360947	58
3/31/2023	$107.00	$2.687	Put	3	-	-	138 (+6)	21.52% (-1.20%)	-0.760323	1
3/31/2023	$107.00	$0.449	Call	270	127	62	860 (+480)	21.29% (-1.44%)	0.247238	43
3/31/2023	$108.00	$3.493	Put	12	-	9	142 (+2)	21.22% (-1.25%)	-0.853754	9
3/31/2023	$108.00	$0.246	Call	737	488	133	183 (+5)	21.20% (-1.26%)	0.156877	58
3/31/2023	$109.00	$4.388	Put	2	-	2	234 (+14)	21.23% (-1.22%)	-0.920014	2
3/31/2023	$109.00	$0.131	Call	288	140	122	224 (-2)	21.23% (-1.22%)	0.093643	52
3/31/2023	$110.00	$5.344	Put	3	-	1	236 (+9)	21.93% (-0.52%)	-0.958258	3
3/31/2023	$110.00	$0.076	Call	25	13	12	305 (+12)	21.93% (-0.65%)	0.057645	13
3/31/2023	$111.00	$0.040	Call	11	3	1	611 (-10)	22.36% (-0.27%)	0.033202	7
3/31/2023	$113.00	$8.319	Put	5	5	-	11 (+0)	24.20% (-0.90%)	-0.999997	1
3/31/2023	$113.00	$0.015	Call	114	10	-	390 (-2)	24.20% (-0.03%)	0.013041	4
3/31/2023	$114.00	$0.040	Call	3	3	-	391 (+0)	30.64% (+4.98%)	0.025311	1

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:MRK) was last updated on 3/25/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Merck & Co., Inc. - MRK Options Chain & Prices

MRK Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info