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 8:57:30 AM EDT

76.79USD+0.209%(+0.16)33,966

After-hours

May 13, 2025 4:56:30 PM EDT

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

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,382	85,667	41,498	25,891

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
195 C	0.10	+150.00%	2	417	11-22	MRK250620C00195000
190 C	0.01	-85.71%	2	32	04-17	MRK250620C00190000
185 C	0.01	0.00%	10	157	04-09	MRK250620C00185000
180 C	0.04	0.00%	1	31	03-11	MRK250620C00180000
175 C	0.14	+7.69%	4	22	11-22	MRK250620C00175000
170 C	0.18	-5.26%	4	400	11-22	MRK250620C00170000
165 C	0.02	-84.62%	6	1,205	03-07	MRK250620C00165000
160 C	0.01	-75.00%	11	164	04-28	MRK250620C00160000
155 C	0.01	-50.00%	13	603	04-28	MRK250620C00155000
150 C	0.02	+100.00%	4	557	04-24	MRK250620C00150000
145 C	1.26	+6,200.00%	16	1,569	04-24	MRK250620C00145000
140 C	0.03	0.00%	4	1,130	04-30	MRK250620C00140000
135 C	0.01	-66.67%	1	1,641	04-30	MRK250620C00135000
130 C	0.01	-50.00%	13	2,599	05-01	MRK250620C00130000
125 C	0.15	+1,400.00%	1	2,026	04-24	MRK250620C00125000
120 C	0.04	0.00%	13	2,414	05-07	MRK250620C00120000
115 C	0.05	+150.00%	2	1,722	05-12	MRK250620C00115000
110 C	0.02	-60.00%	3	4,238	05-12	MRK250620C00110000
105 C	0.04	+33.33%	58	15,424	05-12	MRK250620C00105000
100 C	0.09	+12.50%	326	22,076	05-12	MRK250620C00100000
95 C	0.22	+83.33%	25	5,700	05-12	MRK250620C00095000
90 C	0.50	+85.19%	423	7,524	05-12	MRK250620C00090000
85 C	1.45	+101.39%	1,690	5,375	05-12	MRK250620C00085000
80 C	3.55	+85.86%	513	8,641	05-12	MRK250620C00080000
75 C	6.94	+65.24%	156	990	05-12	MRK250620C00075000
70 C	11.45	+43.13%	101	250	05-12	MRK250620C00070000
65 C	14.60	+23.21%	4	109	05-12	MRK250620C00065000
60 C	19.50	+18.18%	6	17	05-12	MRK250620C00060000
55 C	48.20	-21.65%	2	6	11-08	MRK250620C00055000
50 C	44.30	-1.03%	26	10	03-14	MRK250620C00050000
45 C	0	0%	0			MRK250620C00045000
40 C	0	0%	0			MRK250620C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
195 P	0	0%	0			MRK250620P00195000
190 P	0	0%	0			MRK250620P00190000
185 P	0	0%	0			MRK250620P00185000
180 P	0	0%	0			MRK250620P00180000
175 P	0	0%	0			MRK250620P00175000
170 P	0	0%	0			MRK250620P00170000
165 P	0	0%	0			MRK250620P00165000
160 P	60.71	+0.40%	4	0	12-19	MRK250620P00160000
155 P	73.82	+11.22%	2	8	04-07	MRK250620P00155000
150 P	0	0%	0			MRK250620P00150000
145 P	0	0%	0			MRK250620P00145000
140 P	14.65	+6.16%	3	154	06-27	MRK250620P00140000
135 P	37.56	-4.09%	1	6	01-29	MRK250620P00135000
130 P	39.30	-2.72%	188	2	03-31	MRK250620P00130000
125 P	47.05	-3.88%	120	155	04-17	MRK250620P00125000
120 P	40.59	-3.47%	16	368	04-24	MRK250620P00120000
115 P	36.70	-3.04%	3	335	04-15	MRK250620P00115000
110 P	32.13	+2.98%	1	450	04-17	MRK250620P00110000
105 P	26.15	-7.27%	2	1,673	05-12	MRK250620P00105000
100 P	20.63	-14.29%	2	2,869	05-12	MRK250620P00100000
95 P	14.75	-22.98%	28	6,115	05-12	MRK250620P00095000
90 P	10.10	-25.90%	26	6,744	05-12	MRK250620P00090000
85 P	5.95	-39.90%	892	16,713	05-12	MRK250620P00085000
80 P	3.37	-46.17%	627	5,906	05-12	MRK250620P00080000
75 P	1.49	-56.30%	516	8,183	05-12	MRK250620P00075000
70 P	0.63	-61.82%	500	13,443	05-12	MRK250620P00070000
65 P	0.28	-61.64%	214	2,144	05-12	MRK250620P00065000
60 P	0.15	-53.13%	18	925	05-12	MRK250620P00060000
55 P	0.21	+50.00%	2	1,146	05-09	MRK250620P00055000
50 P	0.11	-26.67%	1	38	05-12	MRK250620P00050000
45 P	0.05	+150.00%	2	12	05-12	MRK250620P00045000
40 P	0	0%	0			MRK250620P00040000

document.getElementById("jKNvL1").onerror = function(){this.style.display='none';}; .dark-mode .J17t65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J17t65{ color: #333333; background-color: white; border: 2px solid #333333; }MRKMerck & Co., Inc.stock NYSE