Free Trial

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

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free MRK Stock Alerts
$125.90
-0.19 (-0.15%)
(As of 05/29/2024 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
5/31/2024$108.00$0.013Put1 - 10
(+0)		81.75%-0.0055511
5/31/2024$115.00$10.888Call2 - - 12
(+9)		56.69%
(+9.07%)		0.9842591
5/31/2024$117.00$0.035Put190190 - 524
(+14)		48.68%
(+6.99%)		-0.02140612
5/31/2024$119.00$0.044Put25 - - 245
(-40)		40.35%
(+5.14%)		-0.0304823
5/31/2024$120.00$0.049Put41436225
(+20)		36.08%
(+4.24%)		-0.0374049
5/31/2024$121.00$0.058Put108358156
(+15)		31.79%
(+3.27%)		-0.0475756
5/31/2024$122.00$0.073Put50 - - 193
(+21)		27.72%
(+2.23%)		-0.0650944
5/31/2024$123.00$0.108Put673 - 401
(+222)		24.31%
(+1.30%)		-0.1015397
5/31/2024$123.00$2.972Call1 - - 8
(+4)		24.31%
(+1.30%)		0.898721
5/31/2024$124.00$0.200Put74121117
(+38)		21.93%
(+0.78%)		-0.18056414
5/31/2024$125.00$0.409Put1788541293
(-152)		20.47%
(+0.68%)		-0.32703521
5/31/2024$125.00$1.271Call1129201
(+188)		20.47%
(+0.68%)		0.6762688
5/31/2024$126.00$0.818Put1058418131
(+30)		19.82%
(+0.88%)		-0.5337338
5/31/2024$126.00$0.676Call832936394
(+358)		19.82%
(+0.50%)		0.47428126
5/31/2024$127.00$1.468Put514794
(+113)		19.99%
(+1.12%)		-0.73563
5/31/2024$127.00$0.316Call1475333225
(+148)		20.71%
(+1.43%)		0.27707248
5/31/2024$128.00$2.303Put11 - 99
(-8)		20.76%
(+1.39%)		-0.8736211
5/31/2024$128.00$0.137Call150761229
(+168)		20.76%
(+1.39%)		0.14144722
5/31/2024$129.00$3.239Put83 - 167
(-12)		22.15%
(+1.93%)		-0.9453934
5/31/2024$129.00$0.062Call1018115
(+31)		22.15%
(+1.93%)		0.0700447
5/31/2024$130.00$4.219Put10 - - 143
(-151)		24.35%
(+2.82%)		-0.9747373
5/31/2024$130.00$0.034Call542342699
(+574)		24.35%
(+2.82%)		0.03871411
5/31/2024$131.00$5.213Put2 - - 264
(-78)		27.19%
(+3.75%)		-0.9858682
5/31/2024$131.00$0.023Call32231748
(-84)		27.19%
(+3.75%)		0.02518410
5/31/2024$132.00$6.210Put9 - 924
(-9)		30.28%
(+4.45%)		-0.9907861
5/31/2024$132.00$0.018Call18714166492
(+22)		30.28%
(+4.45%)		0.01825526
5/31/2024$133.00$0.015Call58157730
(+8)		33.38%
(+4.92%)		0.0139623
5/31/2024$134.00$0.012Call6 - 6691
(-112)		36.40%
(+5.27%)		0.011013
5/31/2024$135.00$0.010Call10 - 8306
(-13)		39.33%
(+5.58%)		0.0088754
5/31/2024$136.00$0.009Call1 - 1297
(+9)		42.19%
(+5.87%)		0.0072811
5/31/2024$137.00$0.008Call3 - 312
(+2)		44.97%
(+6.14%)		0.0060612
5/31/2024$140.00$0.005Call1 - 139
(+12)		52.96%
(+6.93%)		0.0037471
5/31/2024$142.00$0.004Call1 - 111
(+0)		58.03%
(+7.42%)		0.0028421
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange