$98.05
-1.47-1.48%
At close: -
$98.99
0.940.96%
After Hours: Dec 20, 7:59 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 Price44.18Dec 20, 2024
Change
3.126.6%
Bid41.1
Ask45.5
volume1
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid36.3
Ask40.5
volume0
Intrest0
Strike
60
60
Last Price0.05Oct 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price37.25Dec 13, 2024
Change
00%
Bid31.95
Ask35.35
volume0
Intrest0
Strike
65
65
Last Price0.08Oct 14, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid26.65
Ask30.35
volume0
Intrest0
Strike
70
70
Last Price0.08Oct 15, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest19
Last Price-
Change
-
Bid22.1
Ask23.5
volume0
Intrest0
Strike
75
75
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest15
Last Price21.05Dec 13, 2024
Change
00%
Bid17.15
Ask18.5
volume0
Intrest0
Strike
80
80
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest771
Last Price17.05Dec 10, 2024
Change
00%
Bid12.6
Ask14.5
volume0
Intrest0
Strike
84
84
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price14.35Dec 20, 2024
Change
317.29%
Bid11.35
Ask14.45
volume1
Intrest1
Strike
85
85
Last Price0.08Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest236
Last Price-
Change
-
Bid11.15
Ask13.4
volume0
Intrest0
Strike
86
86
Last Price0.04Dec 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest249
Last Price14.3Dec 10, 2024
Change
00%
Bid10.2
Ask12.45
volume0
Intrest0
Strike
87
87
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price9.85Nov 21, 2024
Change
00%
Bid8.55
Ask11.45
volume0
Intrest0
Strike
88
88
Last Price0.06Nov 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price13.45Dec 13, 2024
Change
00%
Bid8.15
Ask9.45
volume0
Intrest0
Strike
89
89
Last Price0.09Dec 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest111
Last Price9.31Dec 20, 2024
Change
0.050.54%
Bid6.6
Ask8.45
volume3
Intrest9
Strike
90
90
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest1572
Last Price7.55Dec 20, 2024
Change
1.7518.82%
Bid5.9
Ask8.4
volume1
Intrest1
Strike
91
91
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Last Price10.05Dec 13, 2024
Change
00%
Bid5.15
Ask7.45
volume0
Intrest0
Strike
92
92
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest76
Last Price5.76Dec 20, 2024
Change
3.6939.05%
Bid4.2
Ask6.45
volume1
Intrest1
Strike
93
93
Last Price0.06Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Last Price4.97Dec 19, 2024
Change
00%
Bid3.2
Ask4.65
volume0
Intrest2
Strike
94
94
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask2.13
volume20
Intrest302
Last Price3.72Dec 20, 2024
Change
1.1924.24%
Bid2.64
Ask3.6
volume12
Intrest59
Strike
95
95
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.05
volume77
Intrest4127
Last Price3.3Dec 20, 2024
Change
1.429.79%
Bid1.99
Ask2.52
volume12
Intrest16
Strike
96
96
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.05
volume12
Intrest382
Last Price3Dec 19, 2024
Change
00%
Bid0.91
Ask1.63
volume0
Intrest1
Strike
97
97
Last Price0.03Dec 20, 2024
Change
0.1280%
Bid-
Ask0.01
volume20
Intrest249
Last Price0.94Dec 20, 2024
Change
0.8948.63%
Bid-
Ask0.68
volume31
Intrest27
Strike
98
98
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask0.04
volume83
Intrest571
Last Price0.03Dec 20, 2024
Change
0.8296.47%
Bid-
Ask0.01
volume1580
Intrest477
Strike
99
99
Last Price0.91Dec 20, 2024
Change
0.57167.65%
Bid0.32
Ask2.95
volume90
Intrest349
Last Price0.01Dec 20, 2024
Change
0.4797.92%
Bid-
Ask0.01
volume899
Intrest2706
Strike
100
100
Last Price1.81Dec 20, 2024
Change
1.04135.06%
Bid1.51
Ask1.92
volume431
Intrest5487
Last Price0.01Dec 20, 2024
Change
0.1995%
Bid-
Ask0.01
volume151
Intrest1134
Strike
101
101
Last Price2.2Dec 20, 2024
Change
0.5936.65%
Bid2.29
Ask3.25
volume20
Intrest953
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume92
Intrest1561
Strike
102
102
Last Price3.32Dec 20, 2024
Change
0.8333.33%
Bid2.99
Ask5.5
volume4
Intrest120
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume48
Intrest1071
Strike
103
103
Last Price4Dec 20, 2024
Change
0.245.66%
Bid3.6
Ask5.8
volume16
Intrest21
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume55
Intrest2048
Strike
104
104
Last Price5.17Dec 20, 2024
Change
0.377.71%
Bid5.5
Ask6.8
volume1
Intrest2
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume125
Intrest6238
Strike
105
105
Last Price5.7Dec 20, 2024
Change
0.47.55%
Bid5.6
Ask7.8
volume34
Intrest2387
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest1388
Strike
106
106
Last Price6.85Dec 19, 2024
Change
00%
Bid7.55
Ask8.15
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest465
Strike
107
107
Last Price7.23Dec 16, 2024
Change
00%
Bid8.55
Ask9.85
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest349
Strike
108
108
Last Price5.4Dec 05, 2024
Change
00%
Bid8.65
Ask10.85
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.24
volume8
Intrest42
Strike
109
109
Last Price7.8Dec 10, 2024
Change
00%
Bid9.55
Ask11.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume92
Intrest13279
Strike
110
110
Last Price10.05Dec 19, 2024
Change
00%
Bid10.6
Ask13.75
volume0
Intrest633
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest58
Strike
111
111
Last Price-
Change
-
Bid11.6
Ask13.85
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest33
Strike
112
112
Last Price-
Change
-
Bid12.6
Ask14.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
113
113
Last Price13Dec 17, 2024
Change
00%
Bid14.5
Ask15.8
volume0
Intrest0
Last Price0.03Dec 03, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Strike
114
114
Last Price14.35Dec 19, 2024
Change
00%
Bid13.75
Ask17.35
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume26
Intrest11973
Strike
115
115
Last Price15.95Dec 20, 2024
Change
00%
Bid15.6
Ask17.45
volume2
Intrest195
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid16.55
Ask18.85
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest3247
Strike
120
120
Last Price20.3Dec 19, 2024
Change
00%
Bid21.5
Ask23.4
volume0
Intrest79
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask1.02
volume3
Intrest4197
Strike
125
125
Last Price24.05Dec 16, 2024
Change
00%
Bid24.5
Ask28.6
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest542
Strike
130
130
Last Price29.85Nov 25, 2024
Change
00%
Bid29.5
Ask33.6
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest130
Strike
135
135
Last Price21.42Sep 30, 2024
Change
00%
Bid34.75
Ask38.3
volume0
Intrest0
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest82
Strike
140
140
Last Price-
Change
-
Bid39.8
Ask43.15
volume0
Intrest0
Last Price0.01Oct 11, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest6
Strike
145
145
Last Price-
Change
-
Bid44.75
Ask48.15
volume0
Intrest0
Last Price0.02Oct 28, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
150
150
Last Price-
Change
-
Bid49.85
Ask53.3
volume0
Intrest0
Last Price0.01Oct 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
155
155
Last Price-
Change
-
Bid54.8
Ask58.6
volume0
Intrest0
Last Price0.02Oct 01, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest23
Strike
160
160
Last Price-
Change
-
Bid59.65
Ask63.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid64.65
Ask68.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid69.7
Ask73.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid74.65
Ask78.35
volume0
Intrest0