Log in
NYSE:MRK

Merck & Co., Inc. Options Chain and Prices

$78.27
-0.40 (-0.51 %)
(As of 10/20/2020 12:00 AM ET)
Add
Compare
Today's Range
$78.08
Now: $78.27
$78.97
50-Day Range
$78.67
MA: $82.78
$86.93
52-Week Range
$65.25
Now: $78.27
$92.64
Volume10.56 million shs
Average Volume10.66 million shs
Market Capitalization$197.96 billion
P/E Ratio19.09
Dividend Yield3.10%
Beta0.43

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/23/2020$100.00$0.030Call000367
(+0)
1.15434
(+0.17318)
0.0110460
10/23/2020$95.00$0.030Call00032
(+0)
0.943839
(+0.128995)
0.0131750
10/23/2020$93.00$0.020Call0000
(+0)
0.810546
(+0.150761)
0.0104510
10/23/2020$92.00$0.030Call000192
(+0)
0.808701
(+0.186152)
0.0150890
10/23/2020$91.50$0.035Call00071
(+0)
0.811289
(+0.206887)
0.0184660
10/23/2020$91.00$0.020Call00093
(+0)
0.72158
(+0.136969)
0.011580
10/23/2020$90.50$0.025Call00012
(+0)
0.719811
(+0.149732)
0.0141860
10/23/2020$90.00$0.020Call000158
(+0)
0.685765
(+0.13413)
0.0133810
10/23/2020$89.50$0.035Call00015
(+0)
0.705548
(+0.179264)
0.0195080
10/23/2020$89.00$0.035Call00030
(+0)
0.680633
(+0.174194)
0.020130
10/23/2020$88.50$0.035Call000127
(+0)
0.655437
(+0.16906)
0.0208030
10/23/2020$88.00$0.035Call000121
(+1)
0.629949
(+0.220341)
0.0215350
10/23/2020$87.50$0.035Call000196
(+0)
0.604154
(+0.158563)
0.0223350
10/23/2020$87.00$0.010Call000325
(+0)
0.486638
(+0.083219)
0.0087830
10/23/2020$86.50$0.035Call000115
(+0)
0.55159
(+0.147769)
0.0241780
10/23/2020$86.00$0.015Call15014141
(+0)
0.463626
(+0.065459)
0.0132232
10/23/2020$85.50$0.035Call15400201
(-5)
0.497603
(+0.182752)
0.0264454
10/23/2020$85.00$0.035Call761146
(+0)
0.470025
(+0.174827)
0.0277883
10/23/2020$84.50$0.035Call00053
(+0)
0.442021
(+0.064487)
0.0293110
10/23/2020$84.00$0.020Call18512195
(+6)
0.378085
(+0.05034)
0.020485
10/23/2020$83.50$0.040Call32300121
(-11)
0.393782
(+0.110319)
0.03641922
10/23/2020$83.00$0.025Call000294
(+48)
0.33522
(+0.066214)
0.0277230
10/23/2020$82.50$0.035Call41027203
(+2)
0.325017
(+0.059455)
0.038255
10/23/2020$82.00$0.055Call1316105327
(+56)
0.32194
(+0.06759)
0.0570196
10/23/2020$81.50$0.065Call1704352
(+99)
0.299353
(+0.049858)
0.0699324
10/23/2020$81.00$0.090Call1234060424
(+113)
0.286284
(+0.038617)
0.0954741
10/23/2020$80.50$0.125Call231114231538
(+224)
0.272492
(+0.037257)
0.13037222
10/23/2020$80.00$0.185Call240561261138
(+342)
0.263667
(+0.059334)
0.18341245
10/23/2020$79.00$0.395Call363121152274
(+129)
0.246192
(+0.040559)
0.3429123
10/23/2020$78.00$0.855Call53112570
(+1)
0.251834
(+0.020126)
0.5647337
10/23/2020$77.50$1.245Call1713066
(+10)
0.28458
(+0.053144)
0.6540513
10/23/2020$77.00$1.480Call23131042
(+10)
0.234709
(-0.005772)
0.7822036
10/23/2020$76.00$2.515Call0004
(+2)
0.3560730.8232930
10/23/2020$75.00$3.425Call0000
(+0)
0.393636
(+0.107067)
0.8875930
10/23/2020$74.00$4.375Call1006
(+0)
0.434983
(+0.122958)
0.9254051
10/23/2020$73.00$5.375Call00046
(+0)
0.514548
(+0.229065)
0.9354520
10/23/2020$70.00$8.375Call220178
(+0)
0.7484710.9534892
10/23/2020$65.00$13.325Call00013
(+0)
1.023930.9797080
10/23/2020$100.00$21.700Put0000
(+0)
0
10/23/2020$95.00$16.700Put0000
(+0)
0
10/23/2020$93.00$14.700Put0000
(+0)
0
10/23/2020$92.00$13.700Put0000
(+0)
0
10/23/2020$91.50$13.200Put0000
(+0)
0
10/23/2020$91.00$12.700Put0000
(+0)
0
10/23/2020$90.50$12.200Put0000
(+0)
0
10/23/2020$90.00$11.650Put0000
(+0)
0
10/23/2020$89.50$11.150Put0000
(+0)
0
10/23/2020$89.00$10.650Put0001
(+0)
0
10/23/2020$88.50$10.150Put0000
(+0)
0
10/23/2020$88.00$9.650Put0000
(+0)
0
10/23/2020$87.50$9.150Put0001
(+0)
0
10/23/2020$87.00$8.675Put0000
(+0)
0
10/23/2020$86.50$8.150Put1103
(+0)
1
10/23/2020$86.00$7.725Put1100
(+0)
1
10/23/2020$85.50$7.175Put1103
(+0)
1
10/23/2020$85.00$6.675Put00020
(+0)
0
10/23/2020$84.50$6.175Put00016
(+0)
0
10/23/2020$84.00$5.675Put00032
(+0)
0
10/23/2020$83.50$5.175Put00054
(+0)
0
10/23/2020$83.00$4.675Put00063
(+0)
0
10/23/2020$82.50$4.175Put000130
(+0)
0
10/23/2020$82.00$3.650Put5011537
(-30)
2
10/23/2020$81.50$3.225Put101188
(+3)
1
10/23/2020$81.00$2.700Put201162
(+5)
2
10/23/2020$80.50$2.240Put5000268
(+36)
0.15625
(-0.079852)
-0.977015
10/23/2020$80.00$1.775Put1171546
(+223)
0.172852
(-0.079297)
-0.919279
10/23/2020$79.00$1.095Put6454381131332
(+232)
0.234375
(+0.010351)
-0.66538734
10/23/2020$78.00$0.575Put271980761
(+40)
0.246723
(+0.013394)
-0.43437353
10/23/2020$77.50$0.360Put28314186
(+52)
0.239691
(+0.002456)
-0.32046814
10/23/2020$77.00$0.230Put287542151
(+23)
0.246723
(+0.034488)
-0.2254521
10/23/2020$76.00$0.100Put6440192
(+37)
0.264766
(+0.008045)
-0.1071363
10/23/2020$75.00$0.070Put411507
(+0)
0.325
(+0.062324)
-0.0682184
10/23/2020$74.00$0.060Put10012
(+0)
0.382952
(+0.078233)
-0.0503221
10/23/2020$73.00$0.050Put0000
(+0)
0.442143
(+0.082587)
-0.0378960
10/23/2020$70.00$0.035Put000139
(+0)
0.616932
(+0.05949)
-0.0205620
10/23/2020$65.00$0.005Put0007
(+0)
0.76088
(+0.082755)
-0.0026790
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/21/2020 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.