Free Trial

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

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free MRK Stock Alerts
$125.54
+1.01 (+0.81%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MRK Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$105.00$0.058Put2210121840
(+0)		61.08%
(-4.23%)		-0.0154223
6/7/2024$110.00$0.080Put1 - 1100
(+0)		49.70%
(-4.25%)		-0.0248551
6/7/2024$112.00$0.096Put8530
(+0)		45.33%
(-4.18%)		-0.0315023
6/7/2024$114.00$0.119Put35435031
(+1)		41.11%
(-4.06%)		-0.0414473
6/7/2024$115.00$0.135Put252 - 64
(+0)		39.04%
(-3.98%)		-0.0482623
6/7/2024$116.00$0.155Put101815
(+8)		37.02%
(-3.91%)		-0.056883
6/7/2024$117.00$0.181Put5050 - 0
(+0)		35.06%
(-3.83%)		-0.0679533
6/7/2024$119.00$0.267Put114 - 1824
(+1720)		31.51%
(-3.40%)		-0.1026125
6/7/2024$120.00$0.343Put19114315
(+96)		30.09%
(-2.73%)		-0.1304265
6/7/2024$121.00$0.455Put1717 - 947
(+825)		30.98%
(+0.10%)		-0.1686025
6/7/2024$122.00$0.613Put119104 - 802
(+675)		28.03%
(-0.83%)		-0.21810320
6/7/2024$122.00$4.323Call1 - 14
(+1)		28.03%
(-0.82%)		0.7845141
6/7/2024$123.00$0.820Put101671794
(+660)		27.11%
(+0.11%)		-0.27873515
6/7/2024$123.00$3.529Call3 - 325
(+20)		27.11%
(+0.11%)		0.7248453
6/7/2024$124.00$1.088Put1,180328842265
(+186)		27.25%
(+1.67%)		-0.351063121
6/7/2024$124.00$2.794Call32877130144
(+60)		27.76%
(+2.18%)		0.65385653
6/7/2024$125.00$1.439Put721557147378
(+199)		28.05%
(+1.86%)		-0.434974152
6/7/2024$125.00$2.140Call31498193267
(+34)		25.35%
(+0.55%)		0.5715895
6/7/2024$126.00$1.894Put590446132303
(+130)		24.79%
(+0.25%)		-0.526967173
6/7/2024$126.00$1.589Call1,4759623011308
(+1131)		24.08%
(-2.20%)		0.48145179
6/7/2024$127.00$2.460Put915727237
(+39)		24.47%
(+0.03%)		-0.62021829
6/7/2024$127.00$1.146Call2,8711,6281,152635
(+432)		26.97%
(+2.53%)		0.390165241
6/7/2024$128.00$3.123Put177 - 256
(+72)		24.24%
(0.00%)		-0.7084935
6/7/2024$128.00$0.799Call24153165641
(+251)		24.24%
(0.00%)		0.303782133
6/7/2024$129.00$3.868Put2 - 1131
(+64)		23.95%
(-0.11%)		-0.7885182
6/7/2024$129.00$0.531Call2332019635
(+526)		23.95%
(-0.11%)		0.22569119
6/7/2024$130.00$4.686Put97 - 296
(+12)		24.72%
(+0.41%)		-0.8566455
6/7/2024$130.00$0.334Call6726131031
(+7)		23.62%
(-0.68%)		0.15904123
6/7/2024$131.00$5.575Put5 - - 450
(+1)		23.55%
(-1.80%)		-0.9075792
6/7/2024$131.00$0.207Call40578327906
(+372)		23.55%
(-1.80%)		0.1083855
6/7/2024$132.00$6.518Put3 - - 29
(+0)		24.12%
(-2.94%)		-0.9389521
6/7/2024$132.00$0.138Call6 - - 388
(+11)		24.12%
(-2.94%)		0.0761184
6/7/2024$133.00$0.107Call15 - 3122
(-19)		25.48%
(-3.57%)		0.0586574
6/7/2024$134.00$0.094Call52 - 126
(+1)		27.38%
(-3.69%)		0.0493414
6/7/2024$135.00$0.087Call5 - - 324
(+0)		29.48%
(-3.57%)		0.0434354
6/7/2024$140.00$0.067Call2 - - 3
(+0)		39.53%
(-2.64%)		0.0270862
6/7/2024$150.00$0.046Call103 - 10325
(+24)		56.78%
(-0.99%)		0.0141277
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 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders