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

Get Started

$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

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

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$105.00	$0.025	Call	0	0	0.816852 (+0.015868)	0.007872
12/21/2018	$100.00	$0.025	Call	0	0	0.696836 (-0.007032)	0.009131
12/21/2018	$95.00	$0.025	Call	0	0	0.573741 (-0.010731)	0.011326
12/21/2018	$90.00	$0.025	Call	0	52	0.432633 (+0.026602)	0.014583
12/21/2018	$89.00	$0.025	Call	0	0	0.400348	0.015375
12/21/2018	$88.00	$0.025	Call	0	0	0.369098	0.016763
12/21/2018	$87.00	$0.025	Call	0	0	0.334723	0.017495
12/21/2018	$86.00	$0.025	Call	0	0	0.303473	0.019724
12/21/2018	$85.00	$0.015	Call	0	125	0.254269 (-0.016546)	0.015074
12/21/2018	$84.00	$0.020	Call	0	0	0.227461	0.020437
12/21/2018	$83.00	$0.020	Call	0	0	0.193086	0.0235
12/21/2018	$82.50	$0.035	Call	0	42	0.194572 (-0.036224)	0.039196
12/21/2018	$82.00	$0.055	Call	2	85	0.190483 (-0.021358)	0.058034
12/21/2018	$81.50	$0.075	Call	16	90	0.182617 (-0.018555)	0.07854
12/21/2018	$81.00	$0.120	Call	21	189 (+14)	0.180762 (-0.018457)	0.117555
12/21/2018	$80.50	$0.215	Call	6	65	0.188071 (-0.007046)	0.181886
12/21/2018	$80.00	$0.315	Call	217	3,522 (+55)	0.189312 (-0.00829)	0.247607
12/21/2018	$79.50	$0.460	Call	62	405 (+22)	0.188965 (-0.010254)	0.325331
12/21/2018	$79.00	$0.680	Call	397	1,931 (+673)	0.197949 (-0.002832)	0.41636
12/21/2018	$78.50	$0.930	Call	173	547 (+1)	0.201657 (-0.004398)	0.545563
12/21/2018	$78.00	$1.225	Call	332	832 (+1)	0.19873 (-0.00752)	0.680348
12/21/2018	$77.50	$1.580	Call	1,538	12,268 (-39)	0.191656 (-0.023524)	0.860315
12/21/2018	$77.00	$1.990	Call	37	435 (+1)	0	0.069643
12/21/2018	$76.50	$2.540	Call	12	390 (-4)	0.232868 (+0.001467)	0.944927
12/21/2018	$76.00	$2.995	Call	29	514 (-2)		0.087241
12/21/2018	$75.50	$3.550	Call	1,000	508	0.304741 (+0.070561)	0.941912
12/21/2018	$75.00	$4.050	Call	78,031	33,559 (-1)	0.334761 (+0.065238)	0.946546
12/21/2018	$74.50	$4.575	Call	339	133	0.391699 (+0.071326)	0.928431
12/21/2018	$74.00	$4.975	Call	26	58		0.149355
12/21/2018	$73.50	$5.300	Call	0	10	0	0.114286
12/21/2018	$73.00	$6.100	Call	14	19	0.49834	0.928327
12/21/2018	$72.50	$6.525	Call	61,206	11,431 (-4)	0.437857 (+0.03921)	0.986421
12/21/2018	$72.00	$6.975	Call	9	14		0.198788
12/21/2018	$71.50	$7.475	Call	0	8		0.11791
12/21/2018	$71.00	$8.025	Call	700	209 (+80)	0.516797 (+0.079138)	0.988821
12/21/2018	$70.50	$8.525	Call	0	0	0.545197	0.988714
12/21/2018	$70.00	$9.025	Call	2,422	979	0.572553 (+0.083076)	0.98915
12/21/2018	$69.50	$9.375	Call	0	10	0	0.215493
12/21/2018	$69.00	$9.900	Call	3	3	0	0.263889
12/21/2018	$68.50	$10.600	Call	0	0	0.772597 (+0.119659)	0.951702
12/21/2018	$68.00	$11.000	Call	0	1		0.201351
12/21/2018	$67.50	$11.600	Call	108	48	0.831265 (+0.017873)	0.954736
12/21/2018	$67.00	$11.925	Call	4	5		0.306053
12/21/2018	$66.50	$12.575	Call	0	0	0.860329	0.966455
12/21/2018	$66.00	$13.175	Call	0	0	0.974427 (-0.211313)	0.940502
12/21/2018	$65.00	$14.025	Call	118	42	0.84229 (-0.38429)	0.99299
12/21/2018	$62.50	$16.775	Call	6	8	1.26738 (-0.129887)	0.932656
12/21/2018	$60.00	$19.025	Call	9	14 (-1)	1.11276 (-0.401636)	0.994578
12/21/2018	$55.00	$24.375	Call	3	2	1.86576	0.939769
12/21/2018	$50.00	$29.275	Call	6	7	2.17606 (-0.203218)	0.960022
12/21/2018	$105.00	$26.475	Put	500	0
12/21/2018	$100.00	$21.425	Put	150	0		-1
12/21/2018	$95.00	$16.725	Put	0	0	0.789322 (+0.022762)	-0.946686
12/21/2018	$90.00	$11.450	Put	0	1		-0.708667
12/21/2018	$89.00	$10.675	Put	0	0	0.538171	-0.942948
12/21/2018	$88.00	$9.675	Put	0	0	0.500671	-0.939637
12/21/2018	$87.00	$8.650	Put	0	0	0.442969	-0.943253
12/21/2018	$86.00	$7.375	Put	0	0		-1
12/21/2018	$85.00	$6.525	Put	0	0		-1
12/21/2018	$84.00	$5.775	Put	0	0	0.384519	-0.883547
12/21/2018	$83.00	$4.550	Put	1	0	0.194868	-0.980581
12/21/2018	$82.50	$4.050	Put	0	321 (+307)	0.178516	-0.978334
12/21/2018	$82.00	$3.575	Put	0	71	0.186496	-0.949847
12/21/2018	$81.50	$3.135	Put	0	5	0.201214	-0.900996
12/21/2018	$81.00	$2.555	Put	0	6	0.12764 (-0.051248)	-0.962177
12/21/2018	$80.50	$2.130	Put	0	69	0.150974 (-0.073342)	-0.87882
12/21/2018	$80.00	$1.795	Put	0	384	0.178793 (+0.022628)	-0.770177
12/21/2018	$79.50	$1.465	Put	69	128	0.185766 (-0.00484)	-0.67924
12/21/2018	$79.00	$1.165	Put	70	505 (+30)	0.190845 (-0.002105)	-0.588417
12/21/2018	$78.50	$0.930	Put	147	263 (+34)	0.20206 (+0.004306)	-0.499169
12/21/2018	$78.00	$0.740	Put	165	1,854 (+147)	0.208813 (+0.00805)	-0.414725
12/21/2018	$77.50	$0.575	Put	112	790 (+18)	0.218637 (+0.009993)	-0.338713
12/21/2018	$77.00	$0.450	Put	421	2,088 (-16)	0.224438 (+0.00805)	-0.275699
12/21/2018	$76.50	$0.365	Put	366	877 (-15)	0.24053 (+0.014613)	-0.226424
12/21/2018	$76.00	$0.320	Put	121	840	0.257548 (+0.029173)	-0.190947
12/21/2018	$75.50	$0.280	Put	575	595	0.274706 (+0.030858)	-0.162498
12/21/2018	$75.00	$0.190	Put	3,468	33,597 (+6)	0.272102 (+0.025435)	-0.119759
12/21/2018	$74.50	$0.175	Put	0	590	0.290702 (+0.028559)	-0.10536
12/21/2018	$74.00	$0.115	Put	105	149 (-5)	0.286454 (+0.019016)	-0.075591
12/21/2018	$73.50	$0.105	Put	81	483 (+11)	0.307554 (+0.034762)	-0.066291
12/21/2018	$73.00	$0.100	Put	0	371	0.32786 (+0.044797)	-0.05962
12/21/2018	$72.50	$0.090	Put	6	6,709	0.342277 (+0.043266)	-0.052452
12/21/2018	$72.00	$0.060	Put	0	118	0.337235 (+0.028391)	-0.036888
12/21/2018	$71.50	$0.065	Put	5	150	0.365988 (+0.035555)	-0.037385
12/21/2018	$71.00	$0.060	Put	7	67	0.38411 (+0.036203)	-0.033244
12/21/2018	$70.50	$0.055	Put	0	14	0.404297 (+0.037891)	-0.030273
12/21/2018	$70.00	$0.065	Put	88	1,008	0.436989 (+0.05724)	-0.032376
12/21/2018	$69.50	$0.050	Put	0	41	0.439632 (+0.041016)	-0.025263
12/21/2018	$69.00	$0.045	Put	0	151	0.449725 (+0.025506)	-0.022076
12/21/2018	$68.50	$0.045	Put	0	8	0.470313 (+0.030853)	-0.021067
12/21/2018	$68.00	$0.045	Put	0	26	0.493475 (+0.027069)	-0.020582
12/21/2018	$67.50	$0.050	Put	0	622 (-1)	0.524869 (+0.040885)	-0.021515
12/21/2018	$67.00	$0.040	Put	0	4	0.524725 (+0.027069)	-0.017036
12/21/2018	$66.50	$0.040	Put	0	0	0.548862	-0.016839
12/21/2018	$66.00	$0.040	Put	0	1	0.57178 (+0.042477)	-0.016427
12/21/2018	$65.00	$0.065	Put	0	448	0.661308 (+0.099647)	-0.021691
12/21/2018	$62.50	$0.035	Put	0	566	0.718196 (+0.066081)	-0.011723
12/21/2018	$60.00	$0.025	Put	0	87	0.792202 (+0.057175)	-0.0079
12/21/2018	$55.00	$0.025	Put	0	70	1.01719 (+0.178645)	-0.006261
12/21/2018	$50.00	$0.010	Put	0	6	1.14608 (-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

Featured Article: What are the benefits of buying treasury bonds?