Free Trial

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

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free MRK Stock Alerts
$130.89
-0.84 (-0.64%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MRK Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$110.00$21.138Call3 - - 465
(+0)		121.96%
(+29.64%)		0.997013
5/17/2024$114.00$0.011Put10 - 10163
(+0)		103.28%
(+25.22%)		-0.0048872
5/17/2024$115.00$16.144Call33 - - 9330
(-5)		98.59%
(+24.06%)		0.9943847
5/17/2024$116.00$0.013Put10 - 1031
(+0)		93.98%
(+22.97%)		-0.0064851
5/17/2024$120.00$0.022Put8535248
(-2)		75.25%
(+18.43%)		-0.0125484
5/17/2024$120.00$11.155Call56124317
(-116)		75.25%
(+18.45%)		0.98744815
5/17/2024$123.00$8.168Call1 - 112
(+0)		60.87%
(+14.84%)		0.9769981
5/17/2024$124.00$7.176Call21 - 179
(+0)		55.93%
(+13.54%)		0.9710362
5/17/2024$125.00$0.051Put2010102159
(-15)		50.87%
(+12.18%)		-0.0371683
5/17/2024$125.00$6.185Call1218803651
(-16)		50.87%
(+4.77%)		0.96283613
5/17/2024$126.00$0.063Put5 - - 2654
(-14)		45.64%
(+10.69%)		-0.0487471
5/17/2024$126.00$5.197Call11 - 106
(+0)		45.64%
(+10.67%)		0.951261
5/17/2024$127.00$0.079Put3 - - 5307
(-34)		40.19%
(+9.03%)		-0.0656971
5/17/2024$127.00$4.213Call3 - - 211
(-2)		40.19%
(+9.01%)		0.9343272
5/17/2024$128.00$0.101Put52844961258
(+19)		34.40%
(+7.05%)		-0.09174430
5/17/2024$128.00$3.234Call2171 - 1336
(-99)		34.40%
(+7.07%)		0.9083138
5/17/2024$129.00$0.133Put114719918
(-41)		28.19%
(+4.59%)		-0.135615
5/17/2024$129.00$2.267Call9 - 41534
(+42)		28.19%
(+4.57%)		0.8645324
5/17/2024$130.00$0.207Put421873658
(-63)		22.31%
(+1.76%)		-0.2309318
5/17/2024$130.00$1.341Call999233668263
(-5030)		22.31%
(+1.75%)		0.7694132
5/17/2024$131.00$0.471Put713218368
(-13)		19.31%
(+0.85%)		-0.45936223
5/17/2024$131.00$0.604Call1,1091496121333
(+365)		20.52%
(+1.79%)		0.541737151
5/17/2024$132.00$0.221Call1382356943
(-32)		19.74%
(+1.37%)		0.26747353
5/17/2024$133.00$0.088Call32614676
(+73)		23.24%
(+4.51%)		0.11877222
5/17/2024$134.00$0.054Call7512508
(+1272)		27.03%
(+6.48%)		0.0673694
5/17/2024$135.00$0.048Call178685220571
(-58)		33.31%
(+8.81%)		0.05150625
5/17/2024$136.00$4.920Put2110
(+0)		39.78%
(+12.76%)		-0.9591322
5/17/2024$136.00$0.047Call50 - 50339
(+1)		39.78%
(+12.74%)		0.0435261
5/17/2024$140.00$0.046Call152131279
(-37)		63.97%
(+23.56%)		0.0282795
5/17/2024$145.00$0.045Call22202289
(-4)		91.25%
(+36.39%)		0.0202583
5/17/2024$150.00$0.043Call19217140
(+0)		116.27%
(+48.57%)		0.0159788
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts