NYSE:MRK

Merck & Co., Inc. Options Chain and Prices

$76.87

-0.06 (-0.08 %)

(As of 07/30/2021 12:00 AM ET)

Add

Compare

Today's Range

$76.77

▼

$77.76

50-Day Range

$72.40

▼

$79.03

52-Week Range

$71.71

▼

$87.80

Volume12.90 million shs

Average Volume7.82 million shs

Market Capitalization$194.64 billion

P/E Ratio35.10

Dividend Yield3.38%

Beta0.41

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

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/6/2021	$90.00	$0.055	Call	0	0	0	44 (+0)	0.568289 (+0.038956)	0.024745	0
8/6/2021	$85.00	$0.035	Call	0	0	0	56 (+0)	0.363806 (+0.042658)	0.024408	0
8/6/2021	$84.00	$0.055	Call	0	0	0	281 (+0)	0.358228 (+0.089975)	0.038942	0
8/6/2021	$83.00	$0.055	Call	0	0	0	246 (-14)	0.314849 (+0.068116)	0.041127	0
8/6/2021	$82.00	$0.070	Call	1	1	0	392 (-9)	0.287797 (+0.029406)	0.054701	1
8/6/2021	$81.00	$0.025	Call	5	2	3	166 (-1)	0.200224 (-0.005701)	0.03051	3
8/6/2021	$80.50	$0.025	Call	8	0	8	22 (+0)	0.180504 (+0.003468)	0.033388	3
8/6/2021	$80.00	$0.025	Call	135	37	80	1564 (+4)	0.160303 (-0.008945)	0.037008	33
8/6/2021	$79.50	$0.050	Call	33	6	22	229 (+7)	0.162109 (+0.002044)	0.068497	12
8/6/2021	$79.00	$0.080	Call	89	34	30	201 (+11)	0.154679 (-0.003524)	0.10293	36

8/6/2021	$78.50	$0.125	Call	232	80	17	302 (+78)	0.147288 (-0.00749)	0.154272	71
8/6/2021	$78.00	$0.215	Call	336	82	23	289 (+55)	0.145804 (-0.00815)	0.23811	140
8/6/2021	$77.50	$0.355	Call	560	121	28	421 (+216)	0.145299 (-0.008944)	0.346296	138
8/6/2021	$77.00	$0.550	Call	728	30	333	424 (+387)	0.144136 (-0.012993)	0.470334	118
8/6/2021	$76.50	$0.830	Call	77	18	1	52 (+16)	0.148115 (-0.010662)	0.597051	46
8/6/2021	$76.00	$1.175	Call	50	8	9	48 (+13)	0.153715 (-0.013554)	0.707321	15
8/6/2021	$75.50	$1.535	Call	103	100	1	105 (+101)	0.148451 (+0.01267)	0.811989	4
8/6/2021	$75.00	$1.970	Call	0	0	0	54 (-1)	0.154039 (-0.029628)	0.878066	0
8/6/2021	$74.50	$2.370	Call	1	0	0	25 (+0)	0.04765 (-0.14448)	0.999999	1
8/6/2021	$74.00	$3.135	Call	0	0	0	8 (+5)	0.28473 (+0.069574)	0.837647	0
8/6/2021	$73.50	$4.300	Call	0	0	0	5 (+0)	0.534562 (+0.311656)	0.739777	0
8/6/2021	$73.00	$4.375	Call	0	0	0	30 (+5)	0.440299 (+0.192394)	0.809958	0
8/6/2021	$72.50	$4.700	Call	0	0	0	0 (+0)	0.408714 (+0.080719)	0.855985	0
8/6/2021	$72.00	$4.800	Call	0	0	0	3 (+3)	0.0	1.0	0
8/6/2021	$71.50	$5.350	Call	0	0	0	0 (+0)			0
8/6/2021	$71.00	$6.000	Call	0	0	0	2 (+0)	0.393415	0.931274	0
8/6/2021	$70.50	$6.425	Call	0	0	0	0 (+0)	0.352093	0.963955	0
8/6/2021	$70.00	$6.975	Call	0	0	0	20 (+0)	0.428322	0.94609	0
8/6/2021	$69.00	$8.000	Call	0	0	0	10 (+10)	0.500827	0.944312	0
8/6/2021	$68.00	$8.875	Call	0	0	0	0 (+0)	0.338166	0.995874	0
8/6/2021	$67.00	$9.975	Call	0	0	0	0 (+0)	0.582285 (+0.074793)	0.959471	0
8/6/2021	$65.00	$11.975	Call	0	0	0	0 (+0)	0.686351 (+0.086744)	0.965024	0
8/6/2021	$60.00	$16.775	Call	0	0	0	0 (+0)			0
8/6/2021	$55.00	$21.875	Call	0	0	0	0 (+0)	0.845494 (-0.245286)	0.998237	0
8/6/2021	$50.00	$27.325	Call	0	0	0	0 (+0)	2.02277	0.953077	0
8/6/2021	$90.00	$13.100	Put	0	0	0	0 (+0)			0
8/6/2021	$85.00	$8.075	Put	0	0	0	0 (+0)			0
8/6/2021	$84.00	$7.075	Put	0	0	0	0 (+0)			0
8/6/2021	$83.00	$5.950	Put	0	0	0	0 (+0)			0
8/6/2021	$82.00	$5.125	Put	0	0	0	0 (+0)			0
8/6/2021	$81.00	$4.250	Put	0	0	0	6 (+0)	0.276617 (+0.082891)	-0.912301	0
8/6/2021	$80.50	$4.100	Put	0	0	0	15 (+0)	0.390638	-0.795711	0
8/6/2021	$80.00	$3.775	Put	1	0	0	62 (+44)	0.41502 (+0.297473)	-0.749411	1
8/6/2021	$79.50	$2.645	Put	6	6	0	11 (-5)	0.130994 (-0.001674)	-0.970197	2
8/6/2021	$79.00	$2.220	Put	7	1	1	68 (+25)	0.159556 (+0.010759)	-0.890446	4
8/6/2021	$78.50	$1.780	Put	27	16	10	86 (+0)	0.156121 (+0.008732)	-0.831725	5
8/6/2021	$78.00	$1.365	Put	39	0	12	177 (-67)	0.15235 (-0.00069)	-0.754159	18
8/6/2021	$77.50	$0.975	Put	120	2	4	139 (+1)	0.143041 (-0.007105)	-0.657012	30
8/6/2021	$77.00	$0.675	Put	604	97	61	272 (+138)	0.142585 (-0.009283)	-0.529843	153
8/6/2021	$76.50	$0.460	Put	367	6	27	152 (+89)	0.14723 (-0.005211)	-0.402325	91
8/6/2021	$76.00	$0.300	Put	113	18	9	2216 (+71)	0.151136 (-0.003649)	-0.289993	48
8/6/2021	$75.50	$0.195	Put	42	3	7	49 (+17)	0.158465 (-0.00533)	-0.202357	15
8/6/2021	$75.00	$0.120	Put	10	3	0	191 (+89)	0.164417 (-0.002868)	-0.133639	7
8/6/2021	$74.50	$0.080	Put	8	0	6	277 (+2)	0.171948 (-0.001636)	-0.091678	3
8/6/2021	$74.00	$0.060	Put	35	1	1	312 (+31)	0.188636 (+0.001429)	-0.06702	6
8/6/2021	$73.50	$0.045	Put	4	0	4	9 (+0)	0.198771 (-0.00367)	-0.049416	1
8/6/2021	$73.00	$0.035	Put	1	1	0	13 (+4)	0.213636 (+0.00221)	-0.037625	1
8/6/2021	$72.50	$0.030	Put	0	0	0	35 (+0)	0.232895 (+0.004067)	-0.030713	0
8/6/2021	$72.00	$0.025	Put	0	0	0	52 (+7)	0.244886 (-0.002477)	-0.024403	0
8/6/2021	$71.50	$0.080	Put	0	0	0	32 (-7)	0.329453 (+0.049973)	-0.052577	0
8/6/2021	$71.00	$0.030	Put	15	0	5	139 (+2)	0.298773 (+0.027972)	-0.024687	3
8/6/2021	$70.50	$0.090	Put	0	0	0	6 (+0)	0.388704 (+0.063291)	-0.05021	0
8/6/2021	$70.00	$0.055	Put	0	0	0	13 (+0)	0.379407 (+0.068503)	-0.033222	0
8/6/2021	$69.00	$0.065	Put	0	0	0	442 (-49)	0.440234 (+0.096484)	-0.033896	0
8/6/2021	$68.00	$0.025	Put	0	0	0	11 (+0)	0.420079 (+0.017981)	-0.015173	0
8/6/2021	$67.00	$0.030	Put	0	0	0	10 (+0)	0.473387 (+0.027539)	-0.015573	0
8/6/2021	$65.00	$0.025	Put	0	0	0	7 (+0)	0.556787 (-0.050433)	-0.011653	0
8/6/2021	$60.00	$0.075	Put	0	0	0	0 (+0)	0.90625 (-0.012854)	-0.01991	0
8/6/2021	$55.00	$0.005	Put	0	0	0	21 (+0)	0.875 (-0.31719)	-0.002004	0
8/6/2021	$50.00	$0.020	Put	0	0	0	3 (+0)	1.25391 (+0.037305)	-0.004528	0

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

This page was last updated on 7/31/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Merck & Co., Inc. Options Chain and Prices

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

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources