Free Trial

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

Merck & Co., Inc. logo
$83.84 +2.47 (+3.04%)
As of 09:35 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

MRK Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$66.00$0.004Put1 - - 16
(+0)
83.04%
(+19.92%)
-0.0024131
7/11/2025$67.00$0.007Put1 - - 174
(+1)
82.20%
(+19.60%)
-0.0040931
7/11/2025$68.00$0.011Put1 - - 260
(+1)
79.95%
(+17.83%)
-0.0059931
7/11/2025$70.00$0.018Put10 - 10761
(+1)
72.83%
(+14.28%)
-0.010341
7/11/2025$71.00$0.022Put57 - 53252
(+132)
68.47%
(+12.93%)
-0.0128947
7/11/2025$72.00$0.026Put4111480
(-1)
63.76%
(+11.75%)
-0.0158174
7/11/2025$74.00$0.034Put1 - - 564
(-3)
53.49%
(+9.47%)
-0.0233261
7/11/2025$75.00$0.038Put1215355
(+9)
48.03%
(+8.05%)
-0.028456
7/11/2025$76.00$0.044Put83668313
(+77)
42.51%
(+6.11%)
-0.03554423
7/11/2025$77.00$0.054Put2126822
(+52)
37.38%
(+3.73%)
-0.04805512
7/11/2025$78.00$0.084Put10735482296
(+109)
33.50%
(+1.70%)
-0.07628178
7/11/2025$78.00$3.545Call1555133
(+1)
33.50%
(+1.70%)
0.92405411
7/11/2025$79.00$0.162Put9916303101179
(+35)
31.18%
(+0.60%)
-0.13855842
7/11/2025$79.00$2.623Call2915132085
(-32)
31.18%
(+0.60%)
0.86221121
7/11/2025$80.00$0.332Put686461146678
(+86)
29.81%
(+0.06%)
-0.25084104
7/11/2025$80.00$1.792Call1333351975
(-18)
29.81%
(+0.06%)
0.75102142
7/11/2025$81.00$0.645Put458258160656
(+36)
28.92%
(-0.40%)
-0.41340775
7/11/2025$81.00$1.104Call5712362381992
(+385)
28.92%
(-0.40%)
0.590427111
7/11/2025$82.00$1.147Put351972151908
(+6)
28.39%
(-0.94%)
-0.60118530
7/11/2025$82.00$0.601Call2,0361,1163233199
(+130)
28.39%
(-0.94%)
0.405419397
7/11/2025$83.00$1.843Put408170238451
(+40)
28.32%
(-1.42%)
-0.76928521
7/11/2025$83.00$0.290Call1,9351,0432561966
(+175)
28.32%
(-1.42%)
0.239642222
7/11/2025$84.00$2.696Put108495911
(+0)
29.13%
(-1.42%)
-0.88197720
7/11/2025$84.00$0.134Call1,7598543481042
(+604)
29.13%
(-0.53%)
0.127917426
7/11/2025$85.00$3.636Put83793137
(+0)
31.00%
(-0.81%)
-0.94140738
7/11/2025$85.00$0.067Call291140461023
(+33)
31.00%
(-0.81%)
0.06890457
7/11/2025$86.00$4.613Put11 - 41
(+0)
33.50%
(+0.07%)
-0.9705011
7/11/2025$86.00$0.038Call240189456554
(+232)
33.50%
(+0.07%)
0.03972890
7/11/2025$87.00$0.023Call584512484
(+234)
36.22%
(+0.94%)
0.02442110
7/11/2025$88.00$6.599Put1 - 11
(-41)
38.97%
(+1.75%)
-0.9923291
7/11/2025$88.00$0.015Call21 - 67
(+6)
38.97%
(+1.75%)
0.0157782
7/11/2025$90.00$0.007Call1 - - 67
(+0)
44.41%
(+3.15%)
0.0073771
7/11/2025$94.00$0.002Call11 - 2
(+2)
54.66%
(+5.43%)
0.0021961
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MRK) was last updated on 7/9/2025 by MarketBeat.com Staff
From Our Partners