Go Pro
→ PH: Do THESE 4 things to your bank account now … (From Weiss Ratings) (Ad)tc pixel Free MRK Stock Alerts

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

Merck & Co., Inc. logo
$123.72 -1.35 (-1.08%)
Closing price 07/10/2026 03:59 PM Eastern
Extended Trading
$123.58 -0.13 (-0.11%)
As of 07/10/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

MRK Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2026$100.00$0.032Put7 - - 5476
(-90)		65.33%
(-4.06%)		-0.0087132
7/17/2026$105.00$0.044Put12 - - 4017
(-8)		54.10%
(-3.54%)		-0.0137953
7/17/2026$105.00$18.636Call3 - 2391
(-3)		54.10%
(-3.51%)		0.9862772
7/17/2026$110.00$0.064Put22 - 2620
(+52)		42.87%
(-3.03%)		-0.0236571
7/17/2026$110.00$13.660Call8 - 4899
(-1)		42.84%
(-3.03%)		0.9764183
7/17/2026$112.00$0.078Put2 - 133
(+5)		38.48%
(-2.81%)		-0.0310012
7/17/2026$115.00$0.127Put252012393
(+11)		32.71%
(-2.54%)		-0.0541534
7/17/2026$115.00$8.727Call52 - - 2763
(+0)		32.68%
(-2.54%)		0.9459774
7/17/2026$116.00$0.162Put11 - 138
(+0)		31.17%
(-2.54%)		-0.0690591
7/17/2026$116.00$7.762Call6 - 61204
(+0)		31.15%
(-2.54%)		0.9311222
7/17/2026$117.00$0.213Put33 - 220
(+2)		29.86%
(-2.62%)		-0.090259
7/17/2026$118.00$0.291Put3 - - 107
(+1)		28.73%
(-2.79%)		-0.1202213
7/17/2026$119.00$0.402Put50211739
(+0)		27.79%
(-2.97%)		-0.1601699
7/17/2026$119.00$5.003Call2 - - 31
(+0)		27.79%
(-2.97%)		0.8410981
7/17/2026$120.00$0.560Put13971522244
(-4)		26.99%
(-3.16%)		-0.21218546
7/17/2026$120.00$4.160Call361954554
(-14)		26.99%
(-3.16%)		0.78961814
7/17/2026$121.00$0.779Put8 - - 98
(+4)		26.33%
(-3.27%)		-0.2772774
7/17/2026$121.00$3.378Call7 - - 133
(-1)		26.33%
(-3.27%)		0.7252272
7/17/2026$122.00$1.076Put2754768
(+5)		25.83%
(-3.27%)		-0.35497311
7/17/2026$122.00$2.673Call8 - 535
(+0)		25.83%
(-3.27%)		0.6484184
7/17/2026$123.00$1.467Put38182367
(+17)		25.52%
(-3.16%)		-0.44246318
7/17/2026$123.00$2.060Call63282677
(+6)		25.52%
(-3.16%)		0.56205923
7/17/2026$124.00$1.961Put102490
(+13)		25.41%
(-2.96%)		-0.5341768
7/17/2026$124.00$1.551Call1921715461
(+6)		25.41%
(-2.96%)		0.47151334
7/17/2026$125.00$2.559Put476366961589
(-14)		25.49%
(-2.75%)		-0.62350144
7/17/2026$125.00$1.143Call8445601256684
(+13)		25.49%
(-2.75%)		0.383311161
7/17/2026$126.00$3.252Put107 - 754
(-5)		25.71%
(-2.57%)		-0.7049334
7/17/2026$126.00$0.829Call1221144221
(+6)		25.71%
(-2.57%)		0.30297827
7/17/2026$127.00$4.023Put11 - 87
(+78)		26.03%
(-2.45%)		-0.7751081
7/17/2026$127.00$0.593Call106301293
(+62)		26.03%
(-2.45%)		0.23367936
7/17/2026$128.00$4.856Put6 - - 7
(+7)		26.41%
(-2.33%)		-0.8328912
7/17/2026$128.00$0.419Call1123741149
(+143)		26.41%
(-1.39%)		0.17653921
7/17/2026$129.00$5.740Put3 - - 38
(+0)		26.89%
(-2.09%)		-0.8781691
7/17/2026$129.00$0.295Call62202654
(+49)		26.89%
(-2.09%)		0.1315879
7/17/2026$130.00$6.663Put7 - - 396
(+0)		27.53%
(-1.64%)		-0.9117571
7/17/2026$130.00$0.210Call3051121275885
(-38)		27.53%
(-1.64%)		0.09795970
7/17/2026$131.00$0.154Call993887
(+1)		28.36%
(-1.01%)		0.07375229
7/17/2026$132.00$0.117Call52 - 36
(+32)		29.34%
(-0.43%)		0.0568095
7/17/2026$133.00$0.091Call1 - - 41
(+1)		30.47%
(0.00%)		0.0443191
7/17/2026$135.00$0.060Call1,624431704799
(+179)		32.90%
(+0.24%)		0.02889586
Trump's New Dollar (Ad)

Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.tc pixel

Watch the free briefing and see the three steps to prepare today
7/17/2026$140.00$0.028Call14121134
(-1)		39.41%
(-0.46%)		0.01254212
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:MRK) was last updated on 7/11/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel