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 8:46:30 AM EDT

76.70USD+0.091%(+0.07)32,597

After-hours

May 13, 2025 4:56:30 PM EDT

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

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 13, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
36	493	565	238

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0	0%	0			MRK250613C00115000
110 C	0	0%	0			MRK250613C00110000
105 C	0	0%	0			MRK250613C00105000
100 C	0	0%	0			MRK250613C00100000
97 C	0	0%	0			MRK250613C00097000
96 C	0.42	0%	2	1	05-02	MRK250613C00096000
95 C	0.10	0%	1	1	05-12	MRK250613C00095000
94 C	0.42	0%	2	2	05-05	MRK250613C00094000
93 C	0	0%	0			MRK250613C00093000
92 C	0.45	-33.82%	3	4	05-06	MRK250613C00092000
91 C	0	0%	0			MRK250613C00091000
90 C	0.52	-24.64%	64	82	05-12	MRK250613C00090000
89 C	0.48	+14.29%	5	12	05-12	MRK250613C00089000
88 C	0.81	-22.86%	17	20	05-12	MRK250613C00088000
87 C	1.06	+55.88%	24	31	05-12	MRK250613C00087000
86 C	0.79	-36.80%	89	94	05-08	MRK250613C00086000
85 C	1.53	+42.99%	9	22	05-12	MRK250613C00085000
84 C	1.84	+50.82%	4	7	05-12	MRK250613C00084000
83 C	2.20	+92.98%	6	21	05-12	MRK250613C00083000
82 C	2.35	+21.76%	23	20	05-12	MRK250613C00082000
81 C	2.92	+85.99%	11	14	05-12	MRK250613C00081000
80 C	3.64	+96.76%	20	63	05-12	MRK250613C00080000
79 C	4.25	+41.20%	5	33	05-12	MRK250613C00079000
78 C	4.30	+36.08%	4	6	05-12	MRK250613C00078000
77 C	3.47	0%	120	60	05-09	MRK250613C00077000
76 C	5.25	+43.84%	5	5	05-12	MRK250613C00076000
75 C	7.25	+30.63%	1	21	05-12	MRK250613C00075000
74 C	6.90	0%	2	2	05-06	MRK250613C00074000
73 C	0	0%	0			MRK250613C00073000
72 C	0	0%	0			MRK250613C00072000
71 C	0	0%	0			MRK250613C00071000
70 C	10.02	-6.53%	2	3	05-12	MRK250613C00070000
69 C	0	0%	0			MRK250613C00069000
68 C	9.75	0%	2	1	05-09	MRK250613C00068000
67 C	12.77	0%	2	2	05-12	MRK250613C00067000
65 C	0	0%	0			MRK250613C00065000
60 C	21.16	0%	2	2	05-12	MRK250613C00060000
55 C	0	0%	0			MRK250613C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			MRK250613P00115000
110 P	0	0%	0			MRK250613P00110000
105 P	0	0%	0			MRK250613P00105000
100 P	22.95	0%	30	0	05-08	MRK250613P00100000
97 P	0	0%	0			MRK250613P00097000
96 P	0	0%	0			MRK250613P00096000
95 P	0	0%	0			MRK250613P00095000
94 P	0	0%	0			MRK250613P00094000
93 P	16.74	0%	2	1	05-09	MRK250613P00093000
92 P	0	0%	0			MRK250613P00092000
91 P	0	0%	0			MRK250613P00091000
90 P	13.06	+27.66%	8	4	05-09	MRK250613P00090000
89 P	0	0%	0			MRK250613P00089000
88 P	0	0%	0			MRK250613P00088000
87 P	0	0%	0			MRK250613P00087000
86 P	0	0%	0			MRK250613P00086000
85 P	4.71	0%	100	100	05-06	MRK250613P00085000
84 P	4.20	0%	4	4	05-05	MRK250613P00084000
83 P	4.89	+46.41%	105	113	05-06	MRK250613P00083000
82 P	4.81	+56.17%	1	22	05-12	MRK250613P00082000
81 P	3.09	-23.33%	10	111	05-12	MRK250613P00081000
80 P	2.69	-24.44%	20	166	05-12	MRK250613P00080000
79 P	3.08	-14.68%	27	19	05-12	MRK250613P00079000
78 P	1.90	-40.63%	3	10	05-12	MRK250613P00078000
77 P	1.62	-56.22%	15	15	05-12	MRK250613P00077000
76 P	2.03	-37.54%	5	7	05-12	MRK250613P00076000
75 P	1.12	-61.51%	8	67	05-12	MRK250613P00075000
74 P	0.98	-59.00%	8	25	05-12	MRK250613P00074000
73 P	0.82	-57.95%	23	57	05-12	MRK250613P00073000
72 P	0.66	-54.79%	5	18	05-12	MRK250613P00072000
71 P	0	0%	0			MRK250613P00071000
70 P	1.15	+27.78%	10	12	05-09	MRK250613P00070000
69 P	0.58	0%	4	3	05-12	MRK250613P00069000
68 P	0.65	-10.96%	22	13	05-09	MRK250613P00068000
67 P	0.73	0%	4	2	05-09	MRK250613P00067000
65 P	0.20	-45.95%	24	29	05-12	MRK250613P00065000
60 P	0.25	0%	6	2	05-09	MRK250613P00060000
55 P	0.28	+180.00%	3	3	05-12	MRK250613P00055000

document.getElementById("fPgg02").onerror = function(){this.style.display='none';}; .dark-mode .GzK971{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzK971{ color: #333333; background-color: white; border: 2px solid #333333; }MRKMerck & Co., Inc.stock NYSE