$79.10
0.270.34%
At close: -
$79.09
-0.01000-0.01%
After Hours: 7:16 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 Price-
Change
-
Bid22.8
Ask25.95
volume0
Intrest0
Strike
55
55
Last Price0.08Jun 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest7
Last Price19.5Jun 06, 2025
Change
-0%
Bid17.85
Ask20.85
volume0
Intrest0
Strike
60
60
Last Price0.02Jun 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest47
Last Price17.8Jun 18, 2025
Change
-0%
Bid16.8
Ask18.95
volume0
Intrest0
Strike
62
62
Last Price0.03Jun 26, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest10
Last Price-
Change
-
Bid15.8
Ask17.95
volume0
Intrest0
Strike
63
63
Last Price0.04Jun 24, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest13
Last Price-
Change
-
Bid13.85
Ask16.95
volume0
Intrest0
Strike
64
64
Last Price0.03Jun 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Last Price-
Change
-
Bid12.95
Ask15.7
volume0
Intrest0
Strike
65
65
Last Price0.01Jun 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest264
Last Price11.8Jun 05, 2025
Change
-0%
Bid12.5
Ask14.85
volume0
Intrest0
Strike
66
66
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume25
Intrest111
Last Price-
Change
-
Bid11.85
Ask13.75
volume0
Intrest0
Strike
67
67
Last Price0.03Jun 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest143
Last Price10.65Jun 27, 2025
Change
3.424.2%
Bid10.8
Ask12.95
volume2
Intrest2
Strike
68
68
Last Price0.02Jun 26, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest171
Last Price13.1Jun 13, 2025
Change
-0%
Bid9.85
Ask11.95
volume0
Intrest0
Strike
69
69
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest87
Last Price8.89Jun 27, 2025
Change
0.050.57%
Bid8.85
Ask10.15
volume1
Intrest1
Strike
70
70
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest990
Last Price8.09Jun 27, 2025
Change
3.0127.12%
Bid7.85
Ask9.85
volume1
Intrest0
Strike
71
71
Last Price0.03Jun 26, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest1192
Last Price5.7Jun 18, 2025
Change
-0%
Bid6.75
Ask8.65
volume0
Intrest4
Strike
72
72
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.83
volume3
Intrest340
Last Price7.6Jun 24, 2025
Change
-0%
Bid5.85
Ask7.85
volume0
Intrest1
Strike
73
73
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume70
Intrest604
Last Price4.4Jun 27, 2025
Change
1.1620.86%
Bid4.9
Ask6.55
volume6
Intrest6
Strike
74
74
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.02
volume41
Intrest526
Last Price4.2Jun 27, 2025
Change
0.25%
Bid2.7
Ask4.6
volume3
Intrest519
Strike
75
75
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume124
Intrest1598
Last Price2.5Jun 27, 2025
Change
0.2611.61%
Bid1.78
Ask4.05
volume3
Intrest35
Strike
76
76
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume146
Intrest1522
Last Price1.51Jun 27, 2025
Change
0.2514.2%
Bid1.8
Ask2.98
volume26
Intrest415
Strike
77
77
Last Price0.01Jun 27, 2025
Change
0.0990%
Bid-
Ask0.01
volume284
Intrest1527
Last Price0.8Jun 27, 2025
Change
0.2624.53%
Bid-
Ask1.62
volume675
Intrest326
Strike
78
78
Last Price0.01Jun 27, 2025
Change
0.2195.45%
Bid-
Ask0.22
volume990
Intrest3766
Last Price0.07Jun 27, 2025
Change
0.4686.79%
Bid0.02
Ask0.2
volume1284
Intrest1041
Strike
79
79
Last Price0.14Jun 27, 2025
Change
0.4174.55%
Bid-
Ask0.1
volume1432
Intrest3092
Last Price0.01Jun 27, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume2399
Intrest6873
Strike
80
80
Last Price1.07Jun 27, 2025
Change
0.1814.4%
Bid0.86
Ask2.23
volume202
Intrest883
Last Price0.01Jun 27, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume903
Intrest5821
Strike
81
81
Last Price2.71Jun 27, 2025
Change
0.218.4%
Bid1.68
Ask3.65
volume36
Intrest371
Last Price0.02Jun 27, 2025
Change
0.0250%
Bid-
Ask0.53
volume302
Intrest3682
Strike
82
82
Last Price3.55Jun 27, 2025
Change
0.8933.46%
Bid2.78
Ask4.3
volume4
Intrest17
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume249
Intrest1774
Strike
83
83
Last Price4.8Jun 27, 2025
Change
1.7356.35%
Bid3.85
Ask5.2
volume1
Intrest57
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume61
Intrest2434
Strike
84
84
Last Price5.45Jun 20, 2025
Change
-0%
Bid4.1
Ask7.05
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume23
Intrest5366
Strike
85
85
Last Price5.74Jun 20, 2025
Change
-0%
Bid4.6
Ask7.8
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
0.295.24%
Bid-
Ask0.87
volume4
Intrest1032
Strike
86
86
Last Price6.9Jun 17, 2025
Change
-0%
Bid6.15
Ask9.05
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest112
Strike
87
87
Last Price-
Change
-
Bid7
Ask10.05
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
0.02200%
Bid-
Ask0.01
volume3
Intrest1027
Strike
88
88
Last Price11.15Jun 26, 2025
Change
-0%
Bid8
Ask11.05
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.8
volume2
Intrest81
Strike
89
89
Last Price10.12Jun 27, 2025
Change
2.0316.71%
Bid8.9
Ask11.3
volume5
Intrest5
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest531
Strike
90
90
Last Price11.62Jun 27, 2025
Change
0.141.22%
Bid10.15
Ask13.05
volume20
Intrest0
Last Price0.01Jun 24, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest92
Strike
91
91
Last Price-
Change
-
Bid11.05
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
92
92
Last Price11.4Jun 17, 2025
Change
-0%
Bid12.05
Ask15.05
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
95
95
Last Price-
Change
-
Bid15.05
Ask18.05
volume0
Intrest0
Last Price0.08Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest81
Strike
100
100
Last Price-
Change
-
Bid20.1
Ask23.05
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid25.35
Ask28.05
volume0
Intrest0
Last Price0.12Jun 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid29.65
Ask33.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid35
Ask38.05
volume0
Intrest0
