$97.40
-0.04-0.04%
Pre-Market: 5:35 AM 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 Price31.6Nov 12, 2024
Change
00%
Bid26.25
Ask28.85
volume0
Intrest1
Strike
70
70
Last Price0.88Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price21.05Nov 15, 2024
Change
00%
Bid20.8
Ask22.8
volume0
Intrest5
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price15.35Nov 15, 2024
Change
00%
Bid17.3
Ask17.75
volume0
Intrest7
Strike
80
80
Last Price0.04Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid14.15
Ask15.45
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid11.65
Ask14.5
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price11.1Nov 18, 2024
Change
00%
Bid11.1
Ask12.7
volume0
Intrest6
Strike
85
85
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest51
Last Price11.4Nov 19, 2024
Change
00%
Bid10.05
Ask12.55
volume0
Intrest8
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price8.35Nov 15, 2024
Change
00%
Bid8.75
Ask10.8
volume0
Intrest1
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid8.5
Ask9.7
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask10.05
volume0
Intrest0
Strike
89
89
Last Price0.07Nov 12, 2024
Change
00%
Bid-
Ask1
volume0
Intrest11
Last Price7.05Nov 15, 2024
Change
00%
Bid7.35
Ask8.55
volume0
Intrest147
Strike
90
90
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest70
Last Price6.45Nov 20, 2024
Change
00%
Bid4.6
Ask7.6
volume0
Intrest5
Strike
91
91
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest34
Last Price4.8Nov 15, 2024
Change
00%
Bid4.8
Ask6.6
volume0
Intrest62
Strike
92
92
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest3055
Last Price3.99Nov 20, 2024
Change
00%
Bid3.45
Ask5.25
volume0
Intrest13
Strike
93
93
Last Price0.06Nov 20, 2024
Change
00%
Bid0.02
Ask0.07
volume0
Intrest498
Last Price4.34Nov 20, 2024
Change
00%
Bid3.4
Ask4.9
volume0
Intrest32
Strike
94
94
Last Price0.08Nov 20, 2024
Change
00%
Bid0.05
Ask0.26
volume0
Intrest1140
Last Price2.6Nov 20, 2024
Change
00%
Bid2.45
Ask2.85
volume0
Intrest62
Strike
95
95
Last Price0.13Nov 20, 2024
Change
00%
Bid0.1
Ask0.13
volume0
Intrest668
Last Price1.75Nov 20, 2024
Change
00%
Bid1.49
Ask1.95
volume0
Intrest277
Strike
96
96
Last Price0.21Nov 20, 2024
Change
00%
Bid0.03
Ask0.26
volume0
Intrest964
Last Price1.05Nov 20, 2024
Change
00%
Bid0.87
Ask1.16
volume0
Intrest900
Strike
97
97
Last Price0.5Nov 20, 2024
Change
00%
Bid0.28
Ask0.68
volume0
Intrest569
Last Price0.4Nov 20, 2024
Change
00%
Bid0.42
Ask0.61
volume0
Intrest1737
Strike
98
98
Last Price1.22Nov 20, 2024
Change
00%
Bid0.93
Ask1.17
volume0
Intrest338
Last Price0.25Nov 20, 2024
Change
00%
Bid0.1
Ask0.34
volume0
Intrest1120
Strike
99
99
Last Price1.75Nov 20, 2024
Change
00%
Bid1.55
Ask2.2
volume0
Intrest938
Last Price0.11Nov 20, 2024
Change
00%
Bid0.1
Ask0.11
volume0
Intrest1290
Strike
100
100
Last Price2.83Nov 20, 2024
Change
00%
Bid2.25
Ask2.8
volume0
Intrest202
Last Price0.06Nov 20, 2024
Change
00%
Bid0.04
Ask0.07
volume0
Intrest756
Strike
101
101
Last Price5.13Nov 19, 2024
Change
00%
Bid3
Ask3.9
volume0
Intrest213
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.06
volume0
Intrest430
Strike
102
102
Last Price4.45Nov 20, 2024
Change
00%
Bid3.5
Ask5.5
volume0
Intrest133
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest286
Strike
103
103
Last Price5.15Nov 20, 2024
Change
00%
Bid4.55
Ask5.8
volume0
Intrest43
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest275
Strike
104
104
Last Price7.25Nov 19, 2024
Change
00%
Bid5.45
Ask7.45
volume0
Intrest3
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest525
Strike
105
105
Last Price7.85Nov 20, 2024
Change
00%
Bid6.6
Ask7.8
volume0
Intrest16
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest136
Strike
106
106
Last Price9.9Nov 19, 2024
Change
00%
Bid7.5
Ask9.8
volume0
Intrest2
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest328
Strike
107
107
Last Price10.5Nov 15, 2024
Change
00%
Bid9.35
Ask10.95
volume0
Intrest2
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Strike
108
108
Last Price9.9Nov 13, 2024
Change
00%
Bid10.35
Ask11.9
volume0
Intrest2
Last Price0.14Nov 14, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest28
Strike
109
109
Last Price11.85Nov 20, 2024
Change
00%
Bid10.5
Ask12.35
volume0
Intrest5
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest512
Strike
110
110
Last Price10.4Nov 12, 2024
Change
00%
Bid11.5
Ask13.55
volume0
Intrest2
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest67
Strike
111
111
Last Price13.85Nov 20, 2024
Change
00%
Bid12.5
Ask14.6
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1979
Strike
112
112
Last Price9.64Nov 01, 2024
Change
00%
Bid14.4
Ask14.75
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest49
Strike
113
113
Last Price6.9Oct 21, 2024
Change
00%
Bid14.35
Ask17.1
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
114
114
Last Price-
Change
-
Bid16.2
Ask17
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest181
Strike
115
115
Last Price13.67Nov 07, 2024
Change
00%
Bid16.3
Ask18.75
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest40
Strike
116
116
Last Price14.68Nov 07, 2024
Change
00%
Bid17.3
Ask19.75
volume0
Intrest0
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest48
Strike
117
117
Last Price15.65Nov 07, 2024
Change
00%
Bid19.1
Ask20
volume0
Intrest0
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest132
Strike
118
118
Last Price16.66Nov 07, 2024
Change
00%
Bid19.7
Ask22.1
volume0
Intrest0
Last Price0.15Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
119
119
Last Price-
Change
-
Bid20.95
Ask21.9
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest291
Strike
120
120
Last Price-
Change
-
Bid22.25
Ask24
volume0
Intrest0
Last Price0.16Oct 30, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest192
Strike
121
121
Last Price-
Change
-
Bid22.65
Ask25.05
volume0
Intrest0
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest69
Strike
122
122
Last Price-
Change
-
Bid24
Ask26.45
volume0
Intrest0
Last Price0.06Oct 30, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest24
Strike
123
123
Last Price-
Change
-
Bid23.8
Ask27.5
volume0
Intrest0
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest13
Strike
124
124
Last Price-
Change
-
Bid25.25
Ask27.45
volume0
Intrest0
Last Price0.03Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid26.25
Ask28.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid30.85
Ask34.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid36.2
Ask38.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid41.2
Ask43.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid45.55
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid51.2
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid56.2
Ask58.8
volume0
Intrest0
Last Price0.14Oct 15, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid61.2
Ask63.8
volume0
Intrest0