NYSE:MRK - Merck & Co., Inc. Options Chain

Sign in or create an account to add this stock to your watchlist.
$76.48 -1.97 (-2.51 %)
(As of 12/16/2018 03:16 AM ET)
Previous Close$76.48
Today's Range$76.23 - $78.03
52-Week Range$52.83 - $80.19
Volume13.26 million shs
Average Volume11.64 million shs
Market Capitalization$213.03 billion
P/E Ratio19.22
Dividend Yield2.43%
Beta0.71

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$105.00$0.025Call000.816852 (+0.015868)0.007872
12/21/2018$100.00$0.025Call000.696836 (-0.007032)0.009131
12/21/2018$95.00$0.025Call000.573741 (-0.010731)0.011326
12/21/2018$90.00$0.025Call0520.432633 (+0.026602)0.014583
12/21/2018$89.00$0.025Call000.4003480.015375
12/21/2018$88.00$0.025Call000.3690980.016763
12/21/2018$87.00$0.025Call000.3347230.017495
12/21/2018$86.00$0.025Call000.3034730.019724
12/21/2018$85.00$0.015Call01250.254269 (-0.016546)0.015074
12/21/2018$84.00$0.020Call000.2274610.020437
12/21/2018$83.00$0.020Call000.1930860.0235
12/21/2018$82.50$0.035Call0420.194572 (-0.036224)0.039196
12/21/2018$82.00$0.055Call2850.190483 (-0.021358)0.058034
12/21/2018$81.50$0.075Call16900.182617 (-0.018555)0.07854
12/21/2018$81.00$0.120Call21189 (+14)0.180762 (-0.018457)0.117555
12/21/2018$80.50$0.215Call6650.188071 (-0.007046)0.181886
12/21/2018$80.00$0.315Call2173,522 (+55)0.189312 (-0.00829)0.247607
12/21/2018$79.50$0.460Call62405 (+22)0.188965 (-0.010254)0.325331
12/21/2018$79.00$0.680Call3971,931 (+673)0.197949 (-0.002832)0.41636
12/21/2018$78.50$0.930Call173547 (+1)0.201657 (-0.004398)0.545563
12/21/2018$78.00$1.225Call332832 (+1)0.19873 (-0.00752)0.680348
12/21/2018$77.50$1.580Call1,53812,268 (-39)0.191656 (-0.023524)0.860315
12/21/2018$77.00$1.990Call37435 (+1)00.069643
12/21/2018$76.50$2.540Call12390 (-4)0.232868 (+0.001467)0.944927
12/21/2018$76.00$2.995Call29514 (-2)0.087241
12/21/2018$75.50$3.550Call1,0005080.304741 (+0.070561)0.941912
12/21/2018$75.00$4.050Call78,03133,559 (-1)0.334761 (+0.065238)0.946546
12/21/2018$74.50$4.575Call3391330.391699 (+0.071326)0.928431
12/21/2018$74.00$4.975Call26580.149355
12/21/2018$73.50$5.300Call01000.114286
12/21/2018$73.00$6.100Call14190.498340.928327
12/21/2018$72.50$6.525Call61,20611,431 (-4)0.437857 (+0.03921)0.986421
12/21/2018$72.00$6.975Call9140.198788
12/21/2018$71.50$7.475Call080.11791
12/21/2018$71.00$8.025Call700209 (+80)0.516797 (+0.079138)0.988821
12/21/2018$70.50$8.525Call000.5451970.988714
12/21/2018$70.00$9.025Call2,4229790.572553 (+0.083076)0.98915
12/21/2018$69.50$9.375Call01000.215493
12/21/2018$69.00$9.900Call3300.263889
12/21/2018$68.50$10.600Call000.772597 (+0.119659)0.951702
12/21/2018$68.00$11.000Call010.201351
12/21/2018$67.50$11.600Call108480.831265 (+0.017873)0.954736
12/21/2018$67.00$11.925Call450.306053
12/21/2018$66.50$12.575Call000.8603290.966455
12/21/2018$66.00$13.175Call000.974427 (-0.211313)0.940502
12/21/2018$65.00$14.025Call118420.84229 (-0.38429)0.99299
12/21/2018$62.50$16.775Call681.26738 (-0.129887)0.932656
12/21/2018$60.00$19.025Call914 (-1)1.11276 (-0.401636)0.994578
12/21/2018$55.00$24.375Call321.865760.939769
12/21/2018$50.00$29.275Call672.17606 (-0.203218)0.960022
12/21/2018$105.00$26.475Put5000
12/21/2018$100.00$21.425Put1500-1
12/21/2018$95.00$16.725Put000.789322 (+0.022762)-0.946686
12/21/2018$90.00$11.450Put01-0.708667
12/21/2018$89.00$10.675Put000.538171-0.942948
12/21/2018$88.00$9.675Put000.500671-0.939637
12/21/2018$87.00$8.650Put000.442969-0.943253
12/21/2018$86.00$7.375Put00-1
12/21/2018$85.00$6.525Put00-1
12/21/2018$84.00$5.775Put000.384519-0.883547
12/21/2018$83.00$4.550Put100.194868-0.980581
12/21/2018$82.50$4.050Put0321 (+307)0.178516-0.978334
12/21/2018$82.00$3.575Put0710.186496-0.949847
12/21/2018$81.50$3.135Put050.201214-0.900996
12/21/2018$81.00$2.555Put060.12764 (-0.051248)-0.962177
12/21/2018$80.50$2.130Put0690.150974 (-0.073342)-0.87882
12/21/2018$80.00$1.795Put03840.178793 (+0.022628)-0.770177
12/21/2018$79.50$1.465Put691280.185766 (-0.00484)-0.67924
12/21/2018$79.00$1.165Put70505 (+30)0.190845 (-0.002105)-0.588417
12/21/2018$78.50$0.930Put147263 (+34)0.20206 (+0.004306)-0.499169
12/21/2018$78.00$0.740Put1651,854 (+147)0.208813 (+0.00805)-0.414725
12/21/2018$77.50$0.575Put112790 (+18)0.218637 (+0.009993)-0.338713
12/21/2018$77.00$0.450Put4212,088 (-16)0.224438 (+0.00805)-0.275699
12/21/2018$76.50$0.365Put366877 (-15)0.24053 (+0.014613)-0.226424
12/21/2018$76.00$0.320Put1218400.257548 (+0.029173)-0.190947
12/21/2018$75.50$0.280Put5755950.274706 (+0.030858)-0.162498
12/21/2018$75.00$0.190Put3,46833,597 (+6)0.272102 (+0.025435)-0.119759
12/21/2018$74.50$0.175Put05900.290702 (+0.028559)-0.10536
12/21/2018$74.00$0.115Put105149 (-5)0.286454 (+0.019016)-0.075591
12/21/2018$73.50$0.105Put81483 (+11)0.307554 (+0.034762)-0.066291
12/21/2018$73.00$0.100Put03710.32786 (+0.044797)-0.05962
12/21/2018$72.50$0.090Put66,7090.342277 (+0.043266)-0.052452
12/21/2018$72.00$0.060Put01180.337235 (+0.028391)-0.036888
12/21/2018$71.50$0.065Put51500.365988 (+0.035555)-0.037385
12/21/2018$71.00$0.060Put7670.38411 (+0.036203)-0.033244
12/21/2018$70.50$0.055Put0140.404297 (+0.037891)-0.030273
12/21/2018$70.00$0.065Put881,0080.436989 (+0.05724)-0.032376
12/21/2018$69.50$0.050Put0410.439632 (+0.041016)-0.025263
12/21/2018$69.00$0.045Put01510.449725 (+0.025506)-0.022076
12/21/2018$68.50$0.045Put080.470313 (+0.030853)-0.021067
12/21/2018$68.00$0.045Put0260.493475 (+0.027069)-0.020582
12/21/2018$67.50$0.050Put0622 (-1)0.524869 (+0.040885)-0.021515
12/21/2018$67.00$0.040Put040.524725 (+0.027069)-0.017036
12/21/2018$66.50$0.040Put000.548862-0.016839
12/21/2018$66.00$0.040Put010.57178 (+0.042477)-0.016427
12/21/2018$65.00$0.065Put04480.661308 (+0.099647)-0.021691
12/21/2018$62.50$0.035Put05660.718196 (+0.066081)-0.011723
12/21/2018$60.00$0.025Put0870.792202 (+0.057175)-0.0079
12/21/2018$55.00$0.025Put0701.01719 (+0.178645)-0.006261
12/21/2018$50.00$0.010Put061.14608 (-0.00946)-0.002312
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 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.

Yahoo Gemini Pixel