Merck & Co., Inc. (MRK) Options Chain & Prices $125.30 -0.55 (-0.44%) (As of 07/26/2024 ET) Add Compare Share Share Options ChainStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends MRK Put and Call Options List 12/18/2026 1/16/2026 12/19/2025 6/20/2025 3/31/2025 1/17/2025 11/13/2024 10/18/2024 10/10/2024 9/20/2024 9/12/2024 9/6/2024 8/30/2024 8/23/2024 8/16/2024 8/9/2024 8/7/2024 8/2/2024 7/26/2024 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/26/2024$105.00$20.160Call171521(+0)253.13% (+126.88%)1.0147/26/2024$110.00$15.160Call1 - 10(+0)216.57% (+112.99%)1.017/26/2024$114.00$0.000Put14 - 149(+2)187.50% (+102.43%)0.0107/26/2024$115.00$0.000Put100 - 100166(+2)180.15% (+99.81%)0.017/26/2024$116.00$0.000Put17116113(+0)172.71% (+97.18%)0.067/26/2024$116.00$9.160Call1 - 10(+0)172.71% (+97.18%)1.01 Get the Latest News and Ratings for MRK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Merck & Co., Inc. and its competitors with MarketBeat's FREE daily newsletter. 7/26/2024$117.00$0.000Put16 - 1610(+0)165.14% (+94.50%)0.037/26/2024$117.00$8.160Call44 - 0(+0)165.14% (+94.50%)1.027/26/2024$118.00$0.000Put36 - 3637(+0)157.37% (+91.71%)-0.000001097/26/2024$119.00$0.000Put5 - 535(+0)149.29% (+88.71%)-0.000007027/26/2024$119.00$6.160Call1 - 10(+0)149.29% (+88.71%)0.99999317/26/2024$120.00$5.160Call11 - 65(-12)140.73% (+85.26%)0.99993717/26/2024$122.00$0.001Put48 - 23206(+0)120.49% (+74.65%)-0.00325157/26/2024$122.00$3.161Call13 - 13204(+0)120.49% (+74.65%)0.9967547/26/2024$123.00$0.007Put422 - 422653(-10)106.70% (+64.95%)-0.018191197/26/2024$123.00$2.167Call1 - - 433(-10)106.70% (+64.95%)0.98180917/26/2024$124.00$0.032Put14211255(-12)86.32% (+48.01%)-0.08315647/26/2024$124.00$1.192Call4 - - 260(-183)86.32% (+48.01%)0.91684427/26/2024$125.00$0.111Put3,6731,0482,2425553(+3940)17.03% (-18.66%)-0.360612887/26/2024$125.00$0.271Call47912250(-39)46.12% (+10.43%)0.63939247/26/2024$126.00$0.863Put4292441381404(-212)-0.9165721937/26/2024$126.00$0.023Call652117161160(-16)61.83% (+27.44%)0.0834281987/26/2024$127.00$1.843Put893637584(+278)80.59% (+46.89%)-0.989689107/26/2024$127.00$0.003Call451283531640(+282)80.59% (+43.40%)0.010311607/26/2024$128.00$2.841Put582810100(+28)108.03% (+73.80%)-0.996026137/26/2024$128.00$0.001Call383462952642(+1817)108.03% (+73.80%)0.0039741007/26/2024$129.00$3.841Put3 - - 19(-1)140.64% (+104.90%)-0.99697537/26/2024$129.00$0.001Call1626174785(-1)140.64% (+104.90%)0.003025827/26/2024$130.00$0.001Call92421748(-51)172.28% (+133.80%)0.002459297/26/2024$131.00$0.001Call721425(+0)203.03% (+160.53%)0.0020767/26/2024$132.00$0.001Call9 - 31688(-1)233.00% (+185.61%)0.00178427/26/2024$134.00$0.001Call30 - 30338(+1)290.94% (+233.04%)0.00138917/26/2024$139.00$13.841Put11 - 0(+0)426.11% (+344.00%)-0.99913817/26/2024$140.00$0.001Call17 - 17498(+0)451.70% (+365.24%)0.00079557/26/2024$142.00$0.001Call22 - 22271(+1)501.55% (+406.93%)0.00068247/26/2024$144.00$0.001Call1 - 161(+0)549.71% (+447.65%)0.0005917/26/2024$146.00$0.001Call7 - 791(+0)596.22% (+487.57%)0.0005135End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies: LLY Options JNJ Options ABBV Options PFE Options BMY Options ZTS Options RPRX Options JAZZ Options PRGO Options CORT Options Options Chain Tools: Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:MRK) was last updated on 7/26/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...Unstoppable Prosperity | SponsoredWe recommended Nvidia in 2016, now we’re recommending this…The AI boom is just getting started. And the real wealth has still to be made…Porter & Company | SponsoredNEW AI developed by trader who won 1,129% (in 2 days)Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...Monument Traders Alliance | SponsoredBreaking News: Elon Musk Invents New Type of A.I. (Shocking)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...InvestorPlace | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...Timothy Sykes | SponsoredGrab a pen and write down this ticker - here's whyA megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredBrace Yourself: Experts calling for Bitcoin to hit $100kFor the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Merck & Co., Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Merck & Co., Inc. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
