NYSE:MRK - Merck & Co., Inc. Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $82.29 -0.66 (-0.80 %) (As of 03/22/2019 04:00 PM ET)Previous Close$82.95Today's Range$82.02 - $83.4552-Week Range$52.83 - $83.45Volume10.23 million shsAverage Volume11.45 million shsMarket Capitalization$221.87 billionP/E Ratio18.96Dividend Yield2.65%Beta0.62 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Merck & Co., Inc. (NYSE:MRK) Options Chain Options Date: 1/15/2021 9/18/2020 6/19/2020 1/17/2020 11/15/2019 10/18/2019 9/20/2019 7/19/2019 6/21/2019 5/17/2019 5/3/2019 4/26/2019 4/18/2019 4/12/2019 4/5/2019 3/29/2019 3/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta3/22/2019$93.00$0.015Call000.947958 (+0.192197)0.0113293/22/2019$92.00$0.015Call000.864437 (+0.173406)0.0117563/22/2019$91.00$0.015Call000.785163 (+0.151247)0.0128033/22/2019$90.00$0.015Call000.717971 (+0.142534)0.0157513/22/2019$89.00$0.015Call000.620514 (+0.105061)0.015783/22/2019$88.00$0.015Call000.534495 (+0.080749)0.0180013/22/2019$87.50$0.015Call000.490413 (+0.063851)0.0194223/22/2019$87.00$0.015Call000.445508 (+0.055428)0.0211393/22/2019$86.00$0.015Call050.355469 (+0.042969)0.0268573/22/2019$85.00$0.015Call090.255063 (-3.1E-05)0.0344753/22/2019$84.00$0.015Call20130 (+50)0.149274 (-0.023269)0.0547393/22/2019$83.50$0.080Call64916 (+5)0.155128 (-0.01276)0.2105313/22/2019$83.00$0.205Call1,1171,034 (-76)0.13129 (-0.006818)0.4688973/22/2019$82.50$0.565Call5251,564 (+271)0.163332 (+0.010892)0.7407153/22/2019$82.00$0.990Call1291,018 (+53)0.174028 (+0.004781)0.8986293/22/2019$81.50$1.505Call55784 (+343)0.260634 (+0.073406)0.9036493/22/2019$81.00$1.950Call166734 (-22)013/22/2019$80.00$2.960Call5263 (-96)0.3150120.9863433/22/2019$79.50$3.450Call016013/22/2019$79.00$4.025Call030.6115710.9384033/22/2019$78.50$4.525Call010.6733920.9433133/22/2019$78.00$4.975Call0110.590997 (+0.259699)0.9775663/22/2019$77.50$5.400Call02013/22/2019$77.00$5.975Call010.694946 (+0.100951)0.9805673/22/2019$76.50$6.375Call02013/22/2019$76.00$6.975Call0130.7983820.9828223/22/2019$75.50$7.450Call00013/22/2019$75.00$7.900Call00013/22/2019$74.50$8.350Call00013/22/2019$74.00$8.925Call00013/22/2019$73.50$9.350Call00013/22/2019$73.00$9.975Call001.10863 (+0.147701)0.9871843/22/2019$72.50$10.425Call00013/22/2019$72.00$10.850Call00013/22/2019$71.50$11.350Call00013/22/2019$71.00$11.850Call00013/22/2019$70.50$12.350Call00013/22/2019$70.00$13.025Call00013/22/2019$69.50$13.400Call00013/22/2019$69.00$14.025Call001.81625 (+0.547219)0.9764193/22/2019$68.50$14.400Call00013/22/2019$68.00$14.825Call00013/22/2019$67.50$15.500Call00013/22/2019$67.00$15.950Call00013/22/2019$66.50$16.525Call002.12383 (+0.275631)0.9795383/22/2019$66.00$17.000Call00013/22/2019$65.00$18.025Call002.31632 (+0.117075)0.9808793/22/2019$93.00$10.000Put003/22/2019$92.00$9.100Put001.05-0.9706643/22/2019$91.00$8.000Put0003/22/2019$90.00$6.925Put073/22/2019$89.00$5.950Put0003/22/2019$88.00$5.000Put0003/22/2019$87.50$4.425Put0003/22/2019$87.00$4.100Put000.555078 (+0.04375)-0.9491123/22/2019$86.00$3.110Put000.471991-0.9306643/22/2019$85.00$1.995Put0003/22/2019$84.00$1.070Put060.163691 (-0.32802)-0.9329693/22/2019$83.50$0.590Put7400.123266 (-0.034482)-0.8478753/22/2019$83.00$0.255Put63057 (+4)0.132441 (-0.044366)-0.5312213/22/2019$82.50$0.085Put17774 (+10)0.145141 (-0.012607)-0.2314553/22/2019$82.00$0.050Put1,177123 (+16)0.190103 (+0.043764)-0.1197083/22/2019$81.50$0.015Put5347 (+14)0.198849 (+0.028601)-0.0433153/22/2019$81.00$0.015Put1551,617 (+914)0.256213 (+0.080187)-0.0352693/22/2019$80.00$0.005Put48318 (-1)0.306646 (+0.019157)-0.0103433/22/2019$79.50$0.015Put01330.409215 (+0.166073)-0.0223/22/2019$79.00$0.015Put02370.458861 (+0.17606)-0.0195523/22/2019$78.50$0.015Put038 (-1)0.513629 (+0.195943)-0.0185243/22/2019$78.00$0.015Put1800.559425 (+0.202657)-0.0159913/22/2019$77.50$0.015Put01,236 (+3)0.611429 (+0.231627)-0.0148493/22/2019$77.00$0.015Put0500.667296 (+0.236744)-0.014433/22/2019$76.50$0.015Put01,5420.715332-0.0128793/22/2019$76.00$0.015Put01570.769553 (+0.265748)-0.0123263/22/2019$75.50$0.015Put0180.822286 (+0.282247)-0.0116043/22/2019$75.00$0.015Put12630.870775 (+0.291011)-0.0109443/22/2019$74.50$0.015Put0140.921191 (+0.325093)-0.0105393/22/2019$74.00$0.015Put0190.970587 (+0.317905)-0.0101083/22/2019$73.50$0.015Put011.02841 (+0.332957)-0.0100783/22/2019$73.00$0.015Put041.06832 (+0.339107)-0.0092673/22/2019$72.50$0.015Put021.11762 (+0.3478)-0.0088943/22/2019$72.00$0.015Put061.17086 (+0.362004)-0.0086933/22/2019$71.50$0.015Put091.21399 (+0.365984)-0.0081073/22/2019$71.00$0.015Put011.25863 (+0.373682)-0.0076043/22/2019$70.50$0.015Put001.31432-0.007523/22/2019$70.00$0.070Put0201.70449-0.0241393/22/2019$69.50$0.015Put001.42303-0.0072383/22/2019$69.00$0.000Put01,00003/22/2019$68.50$0.070Put001.88125-0.0219633/22/2019$68.00$0.015Put001.56986-0.0063053/22/2019$67.50$0.070Put001.99912-0.0206083/22/2019$67.00$0.070Put002.05942-0.0200113/22/2019$66.50$0.070Put002.11864-0.0193813/22/2019$66.00$0.070Put002.18445 (+0.929415)-0.019033/22/2019$65.00$0.010Put001.83038 (+0.32875)-0.003741End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/22/2019 by MarketBeat.com StaffFeatured Article: Why do companies pay special dividends?
