Dark

MRK
Merck & Co., Inc.
stock NYSE

At Close

May 13, 2025 3:59:30 PM EDT

76.64USD-4.712%(-3.79)23,353,178

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 9:16:30 AM EDT

76.66USD+0.039%(+0.03)50,914

After-hours

May 13, 2025 4:56:30 PM EDT

76.93USD+0.378%(+0.29)164,986

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,640	83,053	25,259	41,390

MRK May 16, 2025 Exp. - Volume by Strike

Puts

Calls

MRK May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

MRK May 16, 2025 Exp. - Max Pain @ $80.00

Puts

Calls

MRK May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0	0%	0			MRK250516C00140000
135 C	0	0%	0			MRK250516C00135000
130 C	0	0%	0			MRK250516C00130000
125 C	0	0%	0			MRK250516C00125000
120 C	0.01	-66.67%	1	28	04-24	MRK250516C00120000
115 C	0.02	0.00%	3	107	04-29	MRK250516C00115000
110 C	0.01	-85.71%	7	1,134	05-12	MRK250516C00110000
105 C	0.02	-33.33%	1	10,700	05-12	MRK250516C00105000
100 C	0.01	-50.00%	2	7,768	05-12	MRK250516C00100000
96 C	0	0%	0			MRK250516C00096000
95 C	0.01	0.00%	29	7,078	05-12	MRK250516C00095000
94 C	0	0%	0			MRK250516C00094000
93 C	0	0%	0			MRK250516C00093000
92 C	0	0%	0			MRK250516C00092000
91 C	0.02	0.00%	7	24	05-12	MRK250516C00091000
90 C	0.02	+100.00%	974	10,785	05-12	MRK250516C00090000
89 C	0.05	+25.00%	5	162	05-12	MRK250516C00089000
88 C	0.05	+150.00%	55	1,635	05-12	MRK250516C00088000
87 C	0.05	+66.67%	435	2,754	05-12	MRK250516C00087000
86 C	0.09	0.00%	186	5,613	05-12	MRK250516C00086000
85 C	0.12	+33.33%	626	14,591	05-12	MRK250516C00085000
84 C	0.23	+130.00%	290	1,998	05-12	MRK250516C00084000
83 C	0.47	+193.75%	1,431	1,502	05-12	MRK250516C00083000
82 C	0.71	+195.83%	1,263	1,318	05-12	MRK250516C00082000
81 C	1.43	+286.49%	855	1,027	05-12	MRK250516C00081000
80 C	1.57	+185.45%	1,277	6,082	05-12	MRK250516C00080000
79 C	2.24	+187.18%	1,988	6,651	05-12	MRK250516C00079000
78 C	3.40	+220.75%	301	1,254	05-12	MRK250516C00078000
77 C	3.72	+148.00%	196	842	05-12	MRK250516C00077000
76 C	4.55	+130.96%	230	516	05-12	MRK250516C00076000
75 C	6.00	+141.94%	115	452	05-12	MRK250516C00075000
74 C	5.40	+61.19%	25	70	05-12	MRK250516C00074000
73 C	6.44	+66.41%	21	131	05-12	MRK250516C00073000
72 C	9.15	+37.59%	19	66	05-12	MRK250516C00072000
71 C	9.70	-32.17%	17	197	05-12	MRK250516C00071000
70 C	10.70	+69.84%	27	92	05-12	MRK250516C00070000
69 C	7.55	-29.44%	6	6	05-09	MRK250516C00069000
68 C	11.10	+6.73%	5	5	05-12	MRK250516C00068000
67 C	0	0%	0			MRK250516C00067000
66 C	10.80	0%	12	6	05-09	MRK250516C00066000
65 C	14.20	+23.48%	10	80	05-12	MRK250516C00065000
60 C	18.10	-26.42%	17	13	05-08	MRK250516C00060000
55 C	22.85	-5.97%	1	4	05-08	MRK250516C00055000
50 C	29.42	+6.29%	5	2	05-12	MRK250516C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	0	0%	0			MRK250516P00140000
135 P	0	0%	0			MRK250516P00135000
130 P	40.55	-4.16%	80	0	03-28	MRK250516P00130000
125 P	0	0%	0			MRK250516P00125000
120 P	24.50	0%	1	0	03-18	MRK250516P00120000
115 P	26.60	+37.33%	1	3	03-26	MRK250516P00115000
110 P	25.00	+4.17%	1	5	04-29	MRK250516P00110000
105 P	22.05	-8.32%	25	1	04-28	MRK250516P00105000
100 P	21.20	+4.43%	2	3	05-12	MRK250516P00100000
96 P	17.20	0%	4	0	05-06	MRK250516P00096000
95 P	14.20	-24.06%	126	122	05-12	MRK250516P00095000
94 P	14.45	0%	1	0	05-07	MRK250516P00094000
93 P	0	0%	0			MRK250516P00093000
92 P	12.40	0%	1	1	05-07	MRK250516P00092000
91 P	13.40	+10.29%	2	1	05-09	MRK250516P00091000
90 P	9.20	-32.85%	130	4,444	05-12	MRK250516P00090000
89 P	11.00	+98.20%	2	2	05-08	MRK250516P00089000
88 P	11.75	+109.82%	700	77	05-09	MRK250516P00088000
87 P	7.54	-9.05%	20	49	05-07	MRK250516P00087000
86 P	5.30	-43.92%	25	84	05-12	MRK250516P00086000
85 P	4.81	-46.85%	83	3,870	05-12	MRK250516P00085000
84 P	3.60	-44.62%	55	920	05-12	MRK250516P00084000
83 P	4.20	-31.71%	17	183	05-12	MRK250516P00083000
82 P	2.09	-66.07%	20	104	05-12	MRK250516P00082000
81 P	1.58	-66.02%	106	314	05-12	MRK250516P00081000
80 P	1.24	-73.04%	657	9,972	05-12	MRK250516P00080000
79 P	0.81	-78.68%	1,461	1,616	05-12	MRK250516P00079000
78 P	0.54	-82.58%	575	992	05-12	MRK250516P00078000
77 P	0.35	-85.89%	1,422	2,496	05-12	MRK250516P00077000
76 P	0.17	-91.28%	1,707	5,461	05-12	MRK250516P00076000
75 P	0.16	-88.81%	1,502	15,051	05-12	MRK250516P00075000
74 P	0.10	-91.23%	306	766	05-12	MRK250516P00074000
73 P	0.06	-93.02%	419	2,889	05-12	MRK250516P00073000
72 P	0.06	-90.63%	301	640	05-12	MRK250516P00072000
71 P	0.04	-92.16%	233	1,300	05-12	MRK250516P00071000
70 P	0.04	-88.24%	436	9,847	05-12	MRK250516P00070000
69 P	0.04	-83.33%	33	255	05-12	MRK250516P00069000
68 P	0.03	-82.35%	41	410	05-12	MRK250516P00068000
67 P	0.02	-85.71%	106	220	05-12	MRK250516P00067000
66 P	0.03	-62.50%	40	36	05-12	MRK250516P00066000
65 P	0.03	-66.67%	171	4,096	05-12	MRK250516P00065000
60 P	0.02	-50.00%	63	354	05-12	MRK250516P00060000
55 P	0.02	-71.43%	1	41	05-12	MRK250516P00055000
50 P	0.01	0.00%	2	24	05-09	MRK250516P00050000

document.getElementById("ZLfgj9").onerror = function(){this.style.display='none';}; .dark-mode .hyPHml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hyPHml{ color: #333333; background-color: white; border: 2px solid #333333; }MRKMerck & Co., Inc.stock NYSE

MRK May 16, 2025 Exp. - Open Interest by Strike

MRK May 16, 2025 Exp. - Max Pain @ $80.00

MRK
Merck & Co., Inc.
stock NYSE