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 9:04:30 AM EDT

76.60USD-0.039%(-0.03)42,344

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 30, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
67	2,371	2,734	1,518

MRK May 30, 2025 Exp. - Volume by Strike

Puts

Calls

MRK May 30, 2025 Exp. - Open Interest by Strike

Puts

Calls

MRK May 30, 2025 Exp. - Max Pain @ $81.00

Puts

Calls

MRK May 30, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0	0%	0			MRK250530C00120000
115 C	0	0%	0			MRK250530C00115000
110 C	0	0%	0			MRK250530C00110000
105 C	0	0%	0			MRK250530C00105000
100 C	0	0%	0			MRK250530C00100000
97 C	0	0%	0			MRK250530C00097000
96 C	0.34	0%	3	3	05-06	MRK250530C00096000
95 C	0.05	-28.57%	2	28	05-12	MRK250530C00095000
94 C	0	0%	0			MRK250530C00094000
93 C	0.06	-45.45%	1	7	05-08	MRK250530C00093000
92 C	0.10	+42.86%	10	57	05-12	MRK250530C00092000
91 C	0.21	+40.00%	10	18	05-09	MRK250530C00091000
90 C	0.24	+84.62%	64	333	05-12	MRK250530C00090000
89 C	0.24	-7.69%	2	13	05-09	MRK250530C00089000
88 C	0.47	+104.35%	12	55	05-12	MRK250530C00088000
87 C	0.54	+92.86%	6	99	05-12	MRK250530C00087000
86 C	0.79	+107.89%	79	113	05-12	MRK250530C00086000
85 C	0.84	+115.38%	178	266	05-12	MRK250530C00085000
84 C	1.33	+95.59%	10	174	05-12	MRK250530C00084000
83 C	1.71	+159.09%	18	92	05-12	MRK250530C00083000
82 C	1.98	+141.46%	31	323	05-12	MRK250530C00082000
81 C	2.71	+158.10%	7	148	05-12	MRK250530C00081000
80 C	3.25	+135.51%	90	293	05-12	MRK250530C00080000
79 C	3.70	+122.89%	54	102	05-12	MRK250530C00079000
78 C	3.65	+77.18%	87	133	05-12	MRK250530C00078000
77 C	5.20	+96.97%	74	114	05-12	MRK250530C00077000
76 C	4.89	+60.33%	27	18	05-12	MRK250530C00076000
75 C	5.70	+61.02%	50	13	05-12	MRK250530C00075000
74 C	10.52	0%	1	1	04-29	MRK250530C00074000
73 C	8.60	+59.26%	4	4	05-12	MRK250530C00073000
72 C	8.25	+44.48%	3	9	05-12	MRK250530C00072000
71 C	8.60	+32.31%	1	11	05-12	MRK250530C00071000
70 C	9.51	0%	3	3	04-24	MRK250530C00070000
69 C	7.90	0%	4	2	05-09	MRK250530C00069000
68 C	9.05	0%	4	2	05-09	MRK250530C00068000
67 C	0	0%	0			MRK250530C00067000
66 C	0	0%	0			MRK250530C00066000
65 C	12.95	0%	4	4	04-16	MRK250530C00065000
60 C	0	0%	0			MRK250530C00060000
55 C	0	0%	0			MRK250530C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			MRK250530P00120000
115 P	0	0%	0			MRK250530P00115000
110 P	0	0%	0			MRK250530P00110000
105 P	0	0%	0			MRK250530P00105000
100 P	0	0%	0			MRK250530P00100000
97 P	0	0%	0			MRK250530P00097000
96 P	0	0%	0			MRK250530P00096000
95 P	15.45	0%	1	0	05-07	MRK250530P00095000
94 P	0	0%	0			MRK250530P00094000
93 P	0	0%	0			MRK250530P00093000
92 P	0	0%	0			MRK250530P00092000
91 P	12.00	+6.29%	1	1	05-12	MRK250530P00091000
90 P	13.05	+25.24%	2	15	05-09	MRK250530P00090000
89 P	12.65	+31.50%	4	4	05-09	MRK250530P00089000
88 P	8.60	+87.77%	11	11	05-06	MRK250530P00088000
87 P	8.90	0.00%	8	22	05-09	MRK250530P00087000
86 P	6.67	-32.15%	1	46	05-12	MRK250530P00086000
85 P	5.36	-39.98%	4	150	05-12	MRK250530P00085000
84 P	4.62	-36.28%	2	447	05-12	MRK250530P00084000
83 P	3.73	-33.15%	4	23	05-12	MRK250530P00083000
82 P	3.21	-49.05%	5	133	05-12	MRK250530P00082000
81 P	3.20	-33.61%	1	18	05-12	MRK250530P00081000
80 P	2.18	-58.32%	19	449	05-12	MRK250530P00080000
79 P	2.66	-36.67%	23	569	05-12	MRK250530P00079000
78 P	1.42	-61.20%	9	396	05-12	MRK250530P00078000
77 P	1.26	-59.35%	14	450	05-12	MRK250530P00077000
76 P	1.27	-51.34%	32	442	05-12	MRK250530P00076000
75 P	0.80	-67.87%	47	458	05-12	MRK250530P00075000
74 P	0.53	-74.40%	63	78	05-12	MRK250530P00074000
73 P	0.41	-60.58%	22	27	05-12	MRK250530P00073000
72 P	0.57	-54.40%	4	89	05-12	MRK250530P00072000
71 P	1.05	-7.89%	2	49	05-12	MRK250530P00071000
70 P	0.24	-74.47%	33	90	05-12	MRK250530P00070000
69 P	0.50	-32.43%	1	16	05-12	MRK250530P00069000
68 P	0.27	-58.46%	6	23	05-12	MRK250530P00068000
67 P	0.51	+21.43%	8	16	05-09	MRK250530P00067000
66 P	0.18	+5.88%	3	6	05-12	MRK250530P00066000
65 P	0.13	-56.67%	176	180	05-12	MRK250530P00065000
60 P	0.15	+1,400.00%	26	40	05-09	MRK250530P00060000
55 P	0.23	+475.00%	3	4	05-12	MRK250530P00055000

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

MRK May 30, 2025 Exp. - Open Interest by Strike

MRK May 30, 2025 Exp. - Max Pain @ $81.00

MRK
Merck & Co., Inc.
stock NYSE