Free Trial

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

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free MRK Stock Alerts
$131.20
+0.48 (+0.37%)
(As of 04/26/2024 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
5/3/2024$111.00$20.330Call1 - - 5
(+0)		55.41%
(+6.86%)		0.9865081
5/3/2024$120.00$0.071Put20 - - 594
(+2)		34.66%
(+3.28%)		-0.0295228
5/3/2024$120.00$11.364Call3 - - 18
(-1)		34.66%
(+3.28%)		0.9703691
5/3/2024$121.00$0.076Put1551064
(-1)		32.34%
(+2.85%)		-0.0332172
5/3/2024$122.00$0.081Put1 - 1118
(-1)		30.02%
(+2.38%)		-0.0378041
5/3/2024$123.00$0.089Put1010 - 547
(+25)		27.72%
(+1.86%)		-0.0437073
5/3/2024$124.00$0.099Put123123 - 246
(-115)		25.48%
(+1.28%)		-0.0517262
5/3/2024$125.00$0.116Put41 - - 364
(-40)		23.35%
(+0.65%)		-0.06342614
5/3/2024$125.00$6.414Call411190
(-1)		23.35%
(+0.65%)		0.9365993
5/3/2024$126.00$0.143Put49172181
(-9)		21.41%
(+0.01%)		-0.08164514
5/3/2024$126.00$5.443Call108 - 254
(-25)		21.41%
(+0.01%)		0.9184774
5/3/2024$127.00$0.192Put168101436
(+61)		19.77%
(-0.58%)		-0.1111866
5/3/2024$127.00$4.493Call71 - 511
(-16)		19.77%
(-0.58%)		0.8891194
5/3/2024$128.00$0.281Put186130148
(+46)		18.50%
(-1.05%)		-0.15922310
5/3/2024$128.00$3.582Call27 - 1404
(+22)		18.50%
(-1.05%)		0.8413955
5/3/2024$129.00$0.443Put31 - 1274
(+35)		18.30%
(-0.70%)		-0.23459615
5/3/2024$129.00$2.745Call11 - 1189
(-2)		17.73%
(-1.26%)		0.7666115
5/3/2024$130.00$0.725Put305966
(+41)		17.55%
(-1.06%)		-0.33946616
5/3/2024$130.00$2.025Call2316296491
(+121)		17.55%
(-1.09%)		0.66272736
5/3/2024$131.00$1.128Put59731213
(+204)		17.48%
(-0.79%)		-0.46076531
5/3/2024$131.00$1.426Call37959159509
(+230)		17.48%
(-0.79%)		0.54284551
5/3/2024$132.00$1.639Put21517936154
(+132)		17.30%
(-0.63%)		-0.58807922
5/3/2024$132.00$0.934Call1,092409431633
(+441)		17.08%
(-0.89%)		0.417657268
5/3/2024$133.00$2.269Put30141620
(+13)		16.72%
(-0.93%)		-0.71328716
5/3/2024$133.00$0.558Call1,238989130232
(+32)		17.18%
(-0.48%)		0.29552797
5/3/2024$134.00$0.310Call1998641120
(+4)		16.46%
(-1.09%)		0.19155925
5/3/2024$135.00$3.909Put2 - - 0
(+0)		16.73%
(-1.08%)		-0.8968552
5/3/2024$135.00$0.174Call65817253
(+9)		16.73%
(-1.03%)		0.11966320
5/3/2024$136.00$0.110Call32147236
(+174)		17.61%
(-0.72%)		0.0786516
5/3/2024$137.00$0.080Call823040162
(+0)		18.99%
(-0.26%)		0.0562636
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
You Won't Believe Who Bezos is Working With to Fight Alzheimer's
Behind the Markets
The #1 Crypto for 2024
InvestorPlace