$93.15
-0.20-0.21%
Pre-Market: 6:02 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 Price29.36Mar 11, 2025
Change
00%
Bid26.85
Ask29.3
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask25.05
volume0
Intrest0
Strike
70
70
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price24Mar 10, 2025
Change
00%
Bid21.15
Ask21.65
volume0
Intrest1
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid20.15
Ask21.25
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask20.45
volume0
Intrest0
Strike
74
74
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest25
Last Price20.77Mar 10, 2025
Change
00%
Bid18.2
Ask19.8
volume0
Intrest4
Strike
75
75
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest54
Last Price17.91Mar 11, 2025
Change
00%
Bid17.05
Ask18.1
volume0
Intrest11
Strike
76
76
Last Price0.11Feb 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest30
Last Price8.05Feb 19, 2025
Change
00%
Bid14.6
Ask16.95
volume0
Intrest5
Strike
77
77
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest8
Last Price11.8Feb 26, 2025
Change
00%
Bid15.05
Ask16.8
volume0
Intrest3
Strike
78
78
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest31
Last Price14.95Mar 11, 2025
Change
00%
Bid14.1
Ask14.65
volume0
Intrest3
Strike
79
79
Last Price0.06Mar 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest16
Last Price14.05Mar 04, 2025
Change
00%
Bid13.2
Ask14.8
volume0
Intrest40
Strike
80
80
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest167
Last Price10.8Feb 24, 2025
Change
00%
Bid12.05
Ask13.65
volume0
Intrest9
Strike
81
81
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest27
Last Price14.2Mar 07, 2025
Change
00%
Bid11.1
Ask12.35
volume0
Intrest32
Strike
82
82
Last Price0.03Mar 07, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest84
Last Price13.4Mar 10, 2025
Change
00%
Bid10.35
Ask10.95
volume0
Intrest52
Strike
83
83
Last Price0.02Mar 12, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest260
Last Price12.67Mar 10, 2025
Change
00%
Bid9
Ask9.7
volume0
Intrest32
Strike
84
84
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest212
Last Price8.57Mar 12, 2025
Change
00%
Bid8.05
Ask8.8
volume0
Intrest340
Strike
85
85
Last Price0.04Mar 12, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest582
Last Price7.51Mar 12, 2025
Change
00%
Bid7.2
Ask7.9
volume0
Intrest97
Strike
86
86
Last Price0.05Mar 10, 2025
Change
00%
Bid0.02
Ask0.55
volume0
Intrest430
Last Price7.04Mar 12, 2025
Change
00%
Bid6.1
Ask6.65
volume0
Intrest341
Strike
87
87
Last Price0.07Mar 11, 2025
Change
00%
Bid0.01
Ask0.53
volume0
Intrest277
Last Price6.09Mar 12, 2025
Change
00%
Bid5.1
Ask6
volume0
Intrest150
Strike
88
88
Last Price0.06Mar 12, 2025
Change
00%
Bid0.05
Ask0.44
volume0
Intrest378
Last Price4.6Mar 12, 2025
Change
00%
Bid4.2
Ask4.75
volume0
Intrest135
Strike
89
89
Last Price0.07Mar 12, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest225
Last Price3.5Mar 12, 2025
Change
00%
Bid3.4
Ask3.8
volume0
Intrest583
Strike
90
90
Last Price0.15Mar 12, 2025
Change
00%
Bid0.12
Ask0.15
volume0
Intrest711
Last Price2.72Mar 12, 2025
Change
00%
Bid2.56
Ask2.88
volume0
Intrest337
Strike
91
91
Last Price0.23Mar 12, 2025
Change
00%
Bid0.08
Ask0.46
volume0
Intrest302
Last Price1.79Mar 12, 2025
Change
00%
Bid1.7
Ask2.1
volume0
Intrest478
Strike
92
92
Last Price0.36Mar 12, 2025
Change
00%
Bid0.31
Ask0.54
volume0
Intrest739
Last Price1.25Mar 12, 2025
Change
00%
Bid1.02
Ask1.31
volume0
Intrest519
Strike
93
93
Last Price0.9Mar 12, 2025
Change
00%
Bid0.7
Ask0.9
volume0
Intrest223
Last Price0.9Mar 12, 2025
Change
00%
Bid0.49
Ask0.82
volume0
Intrest462
Strike
94
94
Last Price1.4Mar 12, 2025
Change
00%
Bid1.15
Ask1.55
volume0
Intrest193
Last Price0.4Mar 12, 2025
Change
00%
Bid0.14
Ask0.42
volume0
Intrest1015
Strike
95
95
Last Price2Mar 12, 2025
Change
00%
Bid1.81
Ask2.14
volume0
Intrest383
Last Price0.21Mar 12, 2025
Change
00%
Bid0.17
Ask0.22
volume0
Intrest1186
Strike
96
96
Last Price2.62Mar 12, 2025
Change
00%
Bid2.31
Ask2.94
volume0
Intrest142
Last Price0.1Mar 12, 2025
Change
00%
Bid0.08
Ask0.12
volume0
Intrest1678
Strike
97
97
Last Price3.05Mar 12, 2025
Change
00%
Bid3.4
Ask5.75
volume0
Intrest75
Last Price0.06Mar 12, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest303
Strike
98
98
Last Price4Mar 11, 2025
Change
00%
Bid4.5
Ask5
volume0
Intrest4
Last Price0.04Mar 12, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest445
Strike
99
99
Last Price5.55Mar 11, 2025
Change
00%
Bid5.3
Ask5.95
volume0
Intrest27
Last Price0.03Mar 12, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest897
Strike
100
100
Last Price3.95Mar 10, 2025
Change
00%
Bid5.95
Ask6.9
volume0
Intrest1
Last Price0.01Mar 12, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest212
Strike
101
101
Last Price6.55Mar 07, 2025
Change
00%
Bid6.7
Ask7.9
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest168
Strike
102
102
Last Price8.3Mar 12, 2025
Change
00%
Bid8.35
Ask8.9
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1703
Strike
103
103
Last Price14.7Feb 06, 2025
Change
00%
Bid9.45
Ask9.85
volume0
Intrest0
Last Price0.15Mar 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest75
Strike
104
104
Last Price6.44Jan 31, 2025
Change
00%
Bid10.45
Ask10.85
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest256
Strike
105
105
Last Price7.24Feb 03, 2025
Change
00%
Bid11.35
Ask11.85
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest13
Strike
106
106
Last Price-
Change
-
Bid11.2
Ask12.9
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest32
Strike
107
107
Last Price11.05Mar 10, 2025
Change
00%
Bid13.4
Ask13.85
volume0
Intrest1
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest9
Strike
108
108
Last Price11.25Mar 10, 2025
Change
00%
Bid14
Ask14.85
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest137
Strike
109
109
Last Price-
Change
-
Bid14.9
Ask15.9
volume0
Intrest0
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest7
Strike
110
110
Last Price15.65Mar 11, 2025
Change
00%
Bid15.95
Ask18.65
volume0
Intrest4
Last Price0.02Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Strike
115
115
Last Price20.6Mar 11, 2025
Change
00%
Bid20.5
Ask21.9
volume0
Intrest2
Last Price0.04Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
120
120
Last Price-
Change
-
Bid26.15
Ask27.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid31.15
Ask32.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid36.2
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid41.25
Ask42.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
140
140
Last Price45.63Mar 11, 2025
Change
00%
Bid46.25
Ask47.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid51.15
Ask52.15
volume0
Intrest0