S&P 500   3,276.24 (+1.01%)
DOW   28,722.85 (+0.66%)
QQQ   221.45 (+1.54%)
S&P 500   3,276.24 (+1.01%)
DOW   28,722.85 (+0.66%)
QQQ   221.45 (+1.54%)
S&P 500   3,276.24 (+1.01%)
DOW   28,722.85 (+0.66%)
QQQ   221.45 (+1.54%)
S&P 500   3,276.24 (+1.01%)
DOW   28,722.85 (+0.66%)
QQQ   221.45 (+1.54%)
Log in

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

$86.25
0.00 (0.00 %)
(As of 01/29/2020 09:30 AM ET)
Today's Range
$86.25
Now: $86.25
$86.25
50-Day Range
$85.98
MA: $89.99
$92.07
52-Week Range
$72.23
Now: $86.25
$92.64
Volume590 shs
Average Volume7.83 million shs
Market Capitalization$219.59 billion
P/E Ratio24.09
Dividend Yield2.84%
Beta0.52

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/31/2020$105.00$0.005Call010.7875 (+0.109375)0.00328
1/31/2020$103.00$0.015Call000.792996 (+0.100312)0.007516
1/31/2020$102.00$0.015Call000.75484 (+0.071895)0.007857
1/31/2020$101.00$0.010Call000.683322 (+0.057277)0.005933
1/31/2020$100.00$0.010Call0348 (+5)0.658224 (+0.085116)0.00719
1/31/2020$99.00$0.015Call000.645312 (+0.067713)0.01001
1/31/2020$98.00$0.015Call090.595398 (+0.054238)0.009704
1/31/2020$97.50$0.015Call0100.574623 (+0.051921)0.010013
1/31/2020$97.00$0.010Call0340.535937 (+0.031875)0.008389
1/31/2020$96.00$0.015Call0310.511077 (+0.035296)0.011111
1/31/2020$95.50$0.015Call0830.501748 (+0.061679)0.013376
1/31/2020$95.00$0.015Call01550.470313 (+0.059082)0.012449
1/31/2020$94.50$0.010Call0420.424275 (+0.032162)0.009297
1/31/2020$94.00$0.015Call21770.423092 (+0.050323)0.013143
1/31/2020$93.50$0.005Call01820.349835 (-0.003352)0.005761
1/31/2020$93.00$0.005Call06750.3375 (+0.01875)0.007249
1/31/2020$92.50$0.005Call0385 (-1)0.308348 (+0.011653)0.006464
1/31/2020$92.00$0.010Call202714 (-1)0.312781 (+0.035633)0.011943
1/31/2020$91.50$0.005Call41,279 (-3)0.265668 (-0.00651)0.007386
1/31/2020$91.00$0.005Call21,068 (-8)0.243919 (+0.006745)0.007985
1/31/2020$90.50$0.005Call25470.22175 (-0.018462)0.008691
1/31/2020$90.00$0.005Call751,749 (+113)0.203125 (-0.03023)0.010794
1/31/2020$89.50$0.015Call2381 (+17)0.206349 (-0.024975)0.02479
1/31/2020$89.00$0.030Call85948 (+285)0.203786 (-0.01728)0.045969
1/31/2020$88.50$0.055Call41246 (+60)0.199062 (-0.020759)0.078753
1/31/2020$88.00$0.110Call128354 (+249)0.201357 (-0.018253)0.138557
1/31/2020$87.50$0.195Call469610 (+283)0.200874 (-0.019938)0.218698
1/31/2020$87.00$0.340Call585282 (+53)0.20573 (-0.017958)0.326146
1/31/2020$86.50$0.545Call230130 (+60)0.211092 (-0.018017)0.445325
1/31/2020$86.00$0.810Call978730 (+633)0.216315 (-0.021414)0.564311
1/31/2020$85.50$1.145Call164130 (+12)0.226253 (-0.014145)0.670012
1/31/2020$85.00$1.525Call132347 (+42)0.236093 (-0.012285)0.756943
1/31/2020$84.50$1.940Call010.245929 (-0.010618)0.824882
1/31/2020$84.00$2.395Call181 (+1)0.264376 (+0.000881)0.868254
1/31/2020$83.50$2.850Call100.273151 (-0.047003)0.907269
1/31/2020$83.00$3.225Call01 (+1)01
1/31/2020$82.50$3.725Call0201
1/31/2020$82.00$4.225Call0001
1/31/2020$81.50$4.750Call0301
1/31/2020$81.00$5.200Call0001
1/31/2020$80.00$6.325Call0160.490444 (+0.110624)0.956904
1/31/2020$79.00$7.450Call000.695728 (+0.050748)0.922899
1/31/2020$78.00$8.250Call0001
1/31/2020$77.00$9.225Call05001
1/31/2020$76.00$10.350Call000.796721 (+0.055699)0.963176
1/31/2020$75.00$11.275Call000.691552 (-0.018972)0.988146
1/31/2020$70.00$16.375Call001.278830.968503
1/31/2020$105.00$18.725Put00
1/31/2020$103.00$16.750Put000.3-1
1/31/2020$102.00$15.700Put00
1/31/2020$101.00$14.750Put000.3 (-0.126979)-1
1/31/2020$100.00$13.675Put00
1/31/2020$99.00$12.650Put00
1/31/2020$98.00$11.750Put000.364817-1
1/31/2020$97.50$11.175Put00
1/31/2020$97.00$10.875Put000.779635 (+0.240301)-0.949134
1/31/2020$96.00$9.650Put00
1/31/2020$95.50$9.200Put00
1/31/2020$95.00$8.675Put00
1/31/2020$94.50$8.250Put040.20011-1
1/31/2020$94.00$7.050Put00
1/31/2020$93.50$7.325Put08 (-71)0.52543-0.953924
1/31/2020$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)-0.997539
1/31/2020$91.00$4.725Put080 (-5)
1/31/2020$90.50$4.300Put0633 (-1)0.323144 (+0.060644)-0.949502
1/31/2020$90.00$3.750Put17515 (-2)0.11216 (-0.011685)-1
1/31/2020$89.50$3.325Put152720.289062 (+0.078125)-0.921787
1/31/2020$89.00$2.760Put29269 (-6)0.179785-0.975475
1/31/2020$88.50$2.280Put4308 (-1)0.17937 (+0.013745)-0.944603
1/31/2020$88.00$1.820Put28372 (-2)0.179785 (-0.001563)-0.890461
1/31/2020$87.50$1.405Put101970.184728 (-0.028414)-0.802239
1/31/2020$87.00$1.050Put441,355 (-1)0.192285 (-0.024219)-0.685931
1/31/2020$86.50$0.760Put79619 (-491)0.20011 (-0.021043)-0.558255
1/31/2020$86.00$0.525Put292300 (+8)0.205566 (-0.023438)-0.433322
1/31/2020$85.50$0.355Put156192 (+47)0.213745 (-0.019568)-0.321154
1/31/2020$85.00$0.235Put29144 (+48)0.224319 (-0.01435)-0.229341
1/31/2020$84.50$0.155Put9249 (+6)0.230896 (-0.018298)-0.159833
1/31/2020$84.00$0.100Put58323 (+17)0.240234 (-0.012891)-0.108917
1/31/2020$83.50$0.070Put146 (+20)0.254995 (-0.01063)-0.076306
1/31/2020$83.00$0.045Put322 (+17)0.26351 (-0.009481)-0.051381
1/31/2020$82.50$0.030Put031 (-2)0.276269 (-0.013575)-0.03473
1/31/2020$82.00$0.015Put0145 (+4)0.274319 (-0.023371)-0.019449
1/31/2020$81.50$0.020Put01990.314063 (-0.012109)-0.02147
1/31/2020$81.00$0.020Put0250.34401 (+0.023156)-0.020224
1/31/2020$80.00$0.030Put04000.426562 (+0.065624)-0.023418
1/31/2020$79.00$0.025Put000.473397 (+0.050039)-0.018404
1/31/2020$78.00$0.025Put000.530911 (+0.066928)-0.016214
1/31/2020$77.00$0.020Put000.574661 (+0.070053)-0.011884
1/31/2020$76.00$0.020Put000.633837 (+0.076024)-0.010945
1/31/2020$75.00$0.015Put010.65625 (+0.065625)-0.007903
1/31/2020$70.00$0.015Put01000.940625 (+0.097729)-0.005693
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/29/2020 by MarketBeat.com Staff

Featured Article: What are municipal bonds?

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