$80.43
4.465.87%
At close: -
$80.40
-0.03-0.04%
After Hours: 7:58 PM EDT
Comments
Loading...
Merck & Co (NYSE:MRK) Stock, Option Chain
Option chain shows key data for Merck & Co's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Merck & Co.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price29.42May 12, 2025
Change
1.746.29%
Bid30.2
Ask31.1
volume5
Intrest5
Strike
50
50
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Last Price22.85May 08, 2025
Change
00%
Bid25.15
Ask26.1
volume0
Intrest4
Strike
55
55
Last Price0.02May 12, 2025
Change
0.0571.43%
Bid-
Ask0.03
volume1
Intrest41
Last Price18.1May 08, 2025
Change
00%
Bid19.65
Ask20.6
volume0
Intrest13
Strike
60
60
Last Price0.02May 12, 2025
Change
0.0250%
Bid-
Ask0.02
volume63
Intrest321
Last Price14.2May 12, 2025
Change
2.723.48%
Bid15.3
Ask15.55
volume10
Intrest72
Strike
65
65
Last Price0.03May 12, 2025
Change
0.0666.67%
Bid0.01
Ask0.02
volume171
Intrest3980
Last Price10.8May 09, 2025
Change
00%
Bid14.3
Ask14.6
volume0
Intrest6
Strike
66
66
Last Price0.03May 12, 2025
Change
0.0562.5%
Bid-
Ask0.02
volume40
Intrest4
Last Price-
Change
-
Bid13.25
Ask14.35
volume0
Intrest0
Strike
67
67
Last Price0.02May 12, 2025
Change
0.1285.71%
Bid-
Ask0.05
volume106
Intrest268
Last Price11.1May 12, 2025
Change
0.76.73%
Bid12.3
Ask13.45
volume5
Intrest5
Strike
68
68
Last Price0.03May 12, 2025
Change
0.1482.35%
Bid0.01
Ask0.11
volume41
Intrest399
Last Price7.55May 09, 2025
Change
00%
Bid11.25
Ask12.5
volume0
Intrest6
Strike
69
69
Last Price0.04May 12, 2025
Change
0.283.33%
Bid0.01
Ask0.07
volume33
Intrest262
Last Price10.7May 12, 2025
Change
4.469.84%
Bid10.25
Ask10.8
volume27
Intrest108
Strike
70
70
Last Price0.04May 12, 2025
Change
0.388.24%
Bid0.03
Ask0.13
volume436
Intrest9872
Last Price9.7May 12, 2025
Change
4.632.17%
Bid9
Ask9.7
volume17
Intrest197
Strike
71
71
Last Price0.04May 12, 2025
Change
0.4792.16%
Bid0.01
Ask0.07
volume233
Intrest1195
Last Price9.15May 12, 2025
Change
2.537.59%
Bid8.25
Ask9.5
volume19
Intrest60
Strike
72
72
Last Price0.06May 12, 2025
Change
0.5890.63%
Bid-
Ask0.12
volume301
Intrest455
Last Price6.44May 12, 2025
Change
2.5766.41%
Bid7.3
Ask8.35
volume21
Intrest132
Strike
73
73
Last Price0.06May 12, 2025
Change
0.893.02%
Bid0.06
Ask0.36
volume419
Intrest2702
Last Price5.4May 12, 2025
Change
2.0561.19%
Bid6.4
Ask8.5
volume25
Intrest50
Strike
74
74
Last Price0.1May 12, 2025
Change
1.0491.23%
Bid0.1
Ask0.13
volume306
Intrest748
Last Price6May 12, 2025
Change
3.52141.94%
Bid5.4
Ask6
volume115
Intrest468
Strike
75
75
Last Price0.16May 12, 2025
Change
1.2788.81%
Bid0.14
Ask0.16
volume1502
Intrest14809
Last Price4.55May 12, 2025
Change
2.58130.96%
Bid4.6
Ask4.8
volume230
Intrest570
Strike
76
76
Last Price0.17May 12, 2025
Change
1.7891.28%
Bid0.2
Ask0.24
volume1707
Intrest4482
Last Price3.72May 12, 2025
Change
2.22148%
Bid3.75
Ask3.9
volume196
Intrest859
Strike
77
77
Last Price0.35May 12, 2025
Change
2.1385.89%
Bid0.32
Ask0.37
volume1422
Intrest1680
Last Price3.4May 12, 2025
Change
2.34220.75%
Bid2.91
Ask4.05
volume301
Intrest1222
Strike
78
78
Last Price0.54May 12, 2025
Change
2.5682.58%
Bid0.5
Ask0.56
volume575
Intrest898
Last Price2.24May 12, 2025
Change
1.46187.18%
Bid2.05
Ask2.4
volume1988
Intrest6848
Strike
79
79
Last Price0.81May 12, 2025
Change
2.9978.68%
Bid0.68
Ask0.85
volume1461
Intrest1777
Last Price1.57May 12, 2025
Change
1.02185.45%
Bid1.58
Ask1.71
volume1277
Intrest5966
Strike
80
80
Last Price1.24May 12, 2025
Change
3.3673.04%
Bid1.01
Ask1.2
volume657
Intrest9840
Last Price1.43May 12, 2025
Change
1.06286.49%
Bid1.09
Ask1.17
volume855
Intrest723
Strike
81
81
Last Price1.58May 12, 2025
Change
3.0766.02%
Bid1.59
Ask1.69
volume106
Intrest295
Last Price0.71May 12, 2025
Change
0.47195.83%
Bid0.68
Ask0.76
volume1263
Intrest676
Strike
82
82
Last Price2.09May 12, 2025
Change
4.0766.07%
Bid2.15
Ask2.41
volume20
Intrest105
Last Price0.47May 12, 2025
Change
0.31193.75%
Bid0.4
Ask0.47
volume1431
Intrest412
Strike
83
83
Last Price4.2May 12, 2025
Change
1.9531.71%
Bid2.79
Ask3.05
volume17
Intrest191
Last Price0.23May 12, 2025
Change
0.13130%
Bid0.22
Ask0.26
volume290
Intrest1973
Strike
84
84
Last Price3.6May 12, 2025
Change
2.944.62%
Bid3.7
Ask3.85
volume55
Intrest961
Last Price0.12May 12, 2025
Change
0.0333.33%
Bid0.12
Ask0.15
volume626
Intrest14377
Strike
85
85
Last Price4.81May 12, 2025
Change
4.2446.85%
Bid3.85
Ask4.9
volume83
Intrest3888
Last Price0.09May 12, 2025
Change
00%
Bid0.07
Ask0.09
volume186
Intrest5581
Strike
86
86
Last Price5.3May 12, 2025
Change
4.1543.92%
Bid5.55
Ask5.95
volume25
Intrest81
Last Price0.05May 12, 2025
Change
0.0266.67%
Bid0.03
Ask0.08
volume435
Intrest2750
Strike
87
87
Last Price7.54May 07, 2025
Change
00%
Bid6.5
Ask6.85
volume0
Intrest49
Last Price0.05May 12, 2025
Change
0.03150%
Bid0.03
Ask0.09
volume55
Intrest1638
Strike
88
88
Last Price11.75May 09, 2025
Change
00%
Bid6.65
Ask7.85
volume0
Intrest77
Last Price0.05May 12, 2025
Change
0.0125%
Bid-
Ask0.25
volume5
Intrest163
Strike
89
89
Last Price11May 08, 2025
Change
00%
Bid8.25
Ask8.85
volume0
Intrest0
Last Price0.02May 12, 2025
Change
0.01100%
Bid0.02
Ask0.03
volume974
Intrest10031
Strike
90
90
Last Price9.2May 12, 2025
Change
4.532.85%
Bid9.5
Ask9.7
volume130
Intrest4444
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.02
volume7
Intrest20
Strike
91
91
Last Price13.4May 09, 2025
Change
00%
Bid10.15
Ask10.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
92
92
Last Price12.4May 07, 2025
Change
00%
Bid9.65
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid12.3
Ask12.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
94
94
Last Price14.45May 07, 2025
Change
00%
Bid13.45
Ask14.3
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest7079
Strike
95
95
Last Price14.2May 12, 2025
Change
4.4523.86%
Bid13.9
Ask14.75
volume126
Intrest122
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
96
96
Last Price17.2May 06, 2025
Change
00%
Bid14.5
Ask15.75
volume0
Intrest0
Last Price0.01May 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest7769
Strike
100
100
Last Price21.2May 12, 2025
Change
0.94.43%
Bid18.75
Ask19.75
volume2
Intrest3
Last Price0.02May 12, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume1
Intrest10700
Strike
105
105
Last Price22.05Apr 28, 2025
Change
00%
Bid23.6
Ask24.75
volume0
Intrest0
Last Price0.01May 12, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume7
Intrest1140
Strike
110
110
Last Price25Apr 29, 2025
Change
00%
Bid29.3
Ask29.85
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest107
Strike
115
115
Last Price26.6Mar 26, 2025
Change
00%
Bid34.4
Ask34.85
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
120
120
Last Price24.5Mar 18, 2025
Change
00%
Bid39.35
Ask39.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid43.45
Ask44.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
130
130
Last Price40.55Mar 28, 2025
Change
00%
Bid48.9
Ask49.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid53.45
Ask54.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid58.4
Ask61.1
volume0
Intrest0
