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 9:14:30 AM EDT

76.50USD-0.170%(-0.13)50,432

After-hours

May 13, 2025 4:56:30 PM EDT

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

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
131	3,785	1,771	1,003

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0	0%	0			MRK250606C00115000
110 C	0	0%	0			MRK250606C00110000
105 C	0	0%	0			MRK250606C00105000
100 C	0	0%	0			MRK250606C00100000
97 C	0	0%	0			MRK250606C00097000
96 C	0	0%	0			MRK250606C00096000
95 C	0.53	+17.78%	6	66	04-30	MRK250606C00095000
94 C	0.25	-50.98%	1	1	05-05	MRK250606C00094000
93 C	0.35	-10.26%	1	1,574	05-06	MRK250606C00093000
92 C	0.45	0%	11	11	05-05	MRK250606C00092000
91 C	0.27	+35.00%	5	69	05-12	MRK250606C00091000
90 C	0.42	+121.05%	2	73	05-12	MRK250606C00090000
89 C	0.34	-26.09%	1	23	05-08	MRK250606C00089000
88 C	0.51	+34.21%	7	24	05-12	MRK250606C00088000
87 C	0.90	+73.08%	50	239	05-12	MRK250606C00087000
86 C	1.09	+186.84%	63	125	05-12	MRK250606C00086000
85 C	1.27	+149.02%	27	171	05-12	MRK250606C00085000
84 C	1.35	+92.86%	2	88	05-12	MRK250606C00084000
83 C	1.69	+87.78%	5	162	05-12	MRK250606C00083000
82 C	2.43	+143.00%	25	379	05-12	MRK250606C00082000
81 C	3.05	+117.86%	10	70	05-12	MRK250606C00081000
80 C	3.23	+88.89%	49	545	05-12	MRK250606C00080000
79 C	4.30	+69.29%	20	50	05-12	MRK250606C00079000
78 C	4.00	+61.29%	21	75	05-12	MRK250606C00078000
77 C	5.35	+83.85%	17	40	05-12	MRK250606C00077000
76 C	3.35	-22.09%	122	7	05-09	MRK250606C00076000
75 C	6.70	-26.37%	12	12	05-12	MRK250606C00075000
74 C	0	0%	0			MRK250606C00074000
73 C	0	0%	0			MRK250606C00073000
72 C	6.00	0%	40	10	05-09	MRK250606C00072000
71 C	10.35	0%	16	16	05-06	MRK250606C00071000
70 C	9.50	+19.50%	26	56	05-12	MRK250606C00070000
69 C	0	0%	0			MRK250606C00069000
68 C	0	0%	0			MRK250606C00068000
67 C	9.85	0%	6	3	05-09	MRK250606C00067000
66 C	0	0%	0			MRK250606C00066000
65 C	14.50	-0.68%	28	27	05-12	MRK250606C00065000
60 C	0	0%	0			MRK250606C00060000
55 C	0	0%	0			MRK250606C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			MRK250606P00115000
110 P	0	0%	0			MRK250606P00110000
105 P	0	0%	0			MRK250606P00105000
100 P	0	0%	0			MRK250606P00100000
97 P	0	0%	0			MRK250606P00097000
96 P	0	0%	0			MRK250606P00096000
95 P	10.35	0%	5	5	04-30	MRK250606P00095000
94 P	0	0%	0			MRK250606P00094000
93 P	0	0%	0			MRK250606P00093000
92 P	0	0%	0			MRK250606P00092000
91 P	7.71	0%	4	2	05-02	MRK250606P00091000
90 P	7.05	0%	2	1	05-02	MRK250606P00090000
89 P	0	0%	0			MRK250606P00089000
88 P	4.96	0%	3	3	04-30	MRK250606P00088000
87 P	5.70	0%	2	2	05-05	MRK250606P00087000
86 P	4.60	-12.38%	4	5	04-28	MRK250606P00086000
85 P	7.18	+8.30%	7	33	05-12	MRK250606P00085000
84 P	4.96	-28.84%	3	15	05-12	MRK250606P00084000
83 P	7.74	+21.89%	10	16	05-09	MRK250606P00083000
82 P	4.65	-33.19%	1	13	05-12	MRK250606P00082000
81 P	3.02	-34.35%	10	29	05-12	MRK250606P00081000
80 P	2.49	-52.12%	14	65	05-12	MRK250606P00080000
79 P	3.82	+12.35%	2	548	05-09	MRK250606P00079000
78 P	1.85	-52.56%	22	597	05-12	MRK250606P00078000
77 P	1.45	-57.35%	17	437	05-12	MRK250606P00077000
76 P	1.09	-59.63%	46	336	05-12	MRK250606P00076000
75 P	0.96	-64.71%	75	101	05-12	MRK250606P00075000
74 P	0.70	-66.98%	300	345	05-12	MRK250606P00074000
73 P	0.70	-60.45%	6	53	05-12	MRK250606P00073000
72 P	0.81	-27.03%	2	18	05-12	MRK250606P00072000
71 P	0.42	-58.00%	12	32	05-12	MRK250606P00071000
70 P	0.49	-55.86%	20	47	05-12	MRK250606P00070000
69 P	0.46	-47.73%	1	12	05-12	MRK250606P00069000
68 P	0.25	-67.11%	13	23	05-12	MRK250606P00068000
67 P	0.26	-49.02%	2	8	05-12	MRK250606P00067000
66 P	0.50	+35.14%	1	2	05-12	MRK250606P00066000
65 P	0.17	-62.22%	3	17	05-12	MRK250606P00065000
60 P	0.20	+81.82%	4	8	05-12	MRK250606P00060000
55 P	0.05	0%	1	1	05-06	MRK250606P00055000

document.getElementById("nFx35W").onerror = function(){this.style.display='none';}; .dark-mode .y0J3gL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0J3gL{ color: #333333; background-color: white; border: 2px solid #333333; }MRKMerck & Co., Inc.stock NYSE