NYSE:MRK - Merck & Co., Inc. Options Chain

Sign in or create an account to add this stock to your watchlist.
$82.29 -0.66 (-0.80 %)
(As of 03/22/2019 04:00 PM ET)
Previous Close$82.95
Today's Range$82.02 - $83.45
52-Week Range$52.83 - $83.45
Volume10.23 million shs
Average Volume11.45 million shs
Market Capitalization$221.87 billion
P/E Ratio18.96
Dividend Yield2.65%
Beta0.62

Options Chain

Merck & Co., Inc. (NYSE:MRK) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$93.00$0.015Call000.947958 (+0.192197)0.011329
3/22/2019$92.00$0.015Call000.864437 (+0.173406)0.011756
3/22/2019$91.00$0.015Call000.785163 (+0.151247)0.012803
3/22/2019$90.00$0.015Call000.717971 (+0.142534)0.015751
3/22/2019$89.00$0.015Call000.620514 (+0.105061)0.01578
3/22/2019$88.00$0.015Call000.534495 (+0.080749)0.018001
3/22/2019$87.50$0.015Call000.490413 (+0.063851)0.019422
3/22/2019$87.00$0.015Call000.445508 (+0.055428)0.021139
3/22/2019$86.00$0.015Call050.355469 (+0.042969)0.026857
3/22/2019$85.00$0.015Call090.255063 (-3.1E-05)0.034475
3/22/2019$84.00$0.015Call20130 (+50)0.149274 (-0.023269)0.054739
3/22/2019$83.50$0.080Call64916 (+5)0.155128 (-0.01276)0.210531
3/22/2019$83.00$0.205Call1,1171,034 (-76)0.13129 (-0.006818)0.468897
3/22/2019$82.50$0.565Call5251,564 (+271)0.163332 (+0.010892)0.740715
3/22/2019$82.00$0.990Call1291,018 (+53)0.174028 (+0.004781)0.898629
3/22/2019$81.50$1.505Call55784 (+343)0.260634 (+0.073406)0.903649
3/22/2019$81.00$1.950Call166734 (-22)01
3/22/2019$80.00$2.960Call5263 (-96)0.3150120.986343
3/22/2019$79.50$3.450Call01601
3/22/2019$79.00$4.025Call030.6115710.938403
3/22/2019$78.50$4.525Call010.6733920.943313
3/22/2019$78.00$4.975Call0110.590997 (+0.259699)0.977566
3/22/2019$77.50$5.400Call0201
3/22/2019$77.00$5.975Call010.694946 (+0.100951)0.980567
3/22/2019$76.50$6.375Call0201
3/22/2019$76.00$6.975Call0130.7983820.982822
3/22/2019$75.50$7.450Call0001
3/22/2019$75.00$7.900Call0001
3/22/2019$74.50$8.350Call0001
3/22/2019$74.00$8.925Call0001
3/22/2019$73.50$9.350Call0001
3/22/2019$73.00$9.975Call001.10863 (+0.147701)0.987184
3/22/2019$72.50$10.425Call0001
3/22/2019$72.00$10.850Call0001
3/22/2019$71.50$11.350Call0001
3/22/2019$71.00$11.850Call0001
3/22/2019$70.50$12.350Call0001
3/22/2019$70.00$13.025Call0001
3/22/2019$69.50$13.400Call0001
3/22/2019$69.00$14.025Call001.81625 (+0.547219)0.976419
3/22/2019$68.50$14.400Call0001
3/22/2019$68.00$14.825Call0001
3/22/2019$67.50$15.500Call0001
3/22/2019$67.00$15.950Call0001
3/22/2019$66.50$16.525Call002.12383 (+0.275631)0.979538
3/22/2019$66.00$17.000Call0001
3/22/2019$65.00$18.025Call002.31632 (+0.117075)0.980879
3/22/2019$93.00$10.000Put00
3/22/2019$92.00$9.100Put001.05-0.970664
3/22/2019$91.00$8.000Put000
3/22/2019$90.00$6.925Put07
3/22/2019$89.00$5.950Put000
3/22/2019$88.00$5.000Put000
3/22/2019$87.50$4.425Put000
3/22/2019$87.00$4.100Put000.555078 (+0.04375)-0.949112
3/22/2019$86.00$3.110Put000.471991-0.930664
3/22/2019$85.00$1.995Put000
3/22/2019$84.00$1.070Put060.163691 (-0.32802)-0.932969
3/22/2019$83.50$0.590Put7400.123266 (-0.034482)-0.847875
3/22/2019$83.00$0.255Put63057 (+4)0.132441 (-0.044366)-0.531221
3/22/2019$82.50$0.085Put17774 (+10)0.145141 (-0.012607)-0.231455
3/22/2019$82.00$0.050Put1,177123 (+16)0.190103 (+0.043764)-0.119708
3/22/2019$81.50$0.015Put5347 (+14)0.198849 (+0.028601)-0.043315
3/22/2019$81.00$0.015Put1551,617 (+914)0.256213 (+0.080187)-0.035269
3/22/2019$80.00$0.005Put48318 (-1)0.306646 (+0.019157)-0.010343
3/22/2019$79.50$0.015Put01330.409215 (+0.166073)-0.022
3/22/2019$79.00$0.015Put02370.458861 (+0.17606)-0.019552
3/22/2019$78.50$0.015Put038 (-1)0.513629 (+0.195943)-0.018524
3/22/2019$78.00$0.015Put1800.559425 (+0.202657)-0.015991
3/22/2019$77.50$0.015Put01,236 (+3)0.611429 (+0.231627)-0.014849
3/22/2019$77.00$0.015Put0500.667296 (+0.236744)-0.01443
3/22/2019$76.50$0.015Put01,5420.715332-0.012879
3/22/2019$76.00$0.015Put01570.769553 (+0.265748)-0.012326
3/22/2019$75.50$0.015Put0180.822286 (+0.282247)-0.011604
3/22/2019$75.00$0.015Put12630.870775 (+0.291011)-0.010944
3/22/2019$74.50$0.015Put0140.921191 (+0.325093)-0.010539
3/22/2019$74.00$0.015Put0190.970587 (+0.317905)-0.010108
3/22/2019$73.50$0.015Put011.02841 (+0.332957)-0.010078
3/22/2019$73.00$0.015Put041.06832 (+0.339107)-0.009267
3/22/2019$72.50$0.015Put021.11762 (+0.3478)-0.008894
3/22/2019$72.00$0.015Put061.17086 (+0.362004)-0.008693
3/22/2019$71.50$0.015Put091.21399 (+0.365984)-0.008107
3/22/2019$71.00$0.015Put011.25863 (+0.373682)-0.007604
3/22/2019$70.50$0.015Put001.31432-0.00752
3/22/2019$70.00$0.070Put0201.70449-0.024139
3/22/2019$69.50$0.015Put001.42303-0.007238
3/22/2019$69.00$0.000Put01,0000
3/22/2019$68.50$0.070Put001.88125-0.021963
3/22/2019$68.00$0.015Put001.56986-0.006305
3/22/2019$67.50$0.070Put001.99912-0.020608
3/22/2019$67.00$0.070Put002.05942-0.020011
3/22/2019$66.50$0.070Put002.11864-0.019381
3/22/2019$66.00$0.070Put002.18445 (+0.929415)-0.01903
3/22/2019$65.00$0.010Put001.83038 (+0.32875)-0.003741
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/22/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel