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 8:51:30 AM EDT

76.70USD+0.093%(+0.07)33,092

After-hours

May 13, 2025 4:56:30 PM EDT

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

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
995	31,476	26,325	12,452

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
195 C	0.04	-50.00%	1	681	04-15	MRK260116C00195000
190 C	0.15	-74.58%	4	99	03-14	MRK260116C00190000
185 C	0.16	-20.00%	2	130	03-04	MRK260116C00185000
180 C	0.15	-82.76%	4	140	03-14	MRK260116C00180000
175 C	0.10	-66.67%	10	83	02-04	MRK260116C00175000
170 C	0.07	-56.25%	2	228	03-18	MRK260116C00170000
165 C	0.12	-45.45%	2	312	03-18	MRK260116C00165000
160 C	0.15	-65.12%	5	687	04-17	MRK260116C00160000
155 C	0.35	+75.00%	1	338	04-09	MRK260116C00155000
150 C	0.28	+180.00%	20	536	05-09	MRK260116C00150000
145 C	0.16	-64.44%	4	553	05-09	MRK260116C00145000
140 C	0.31	-8.82%	3	523	05-01	MRK260116C00140000
135 C	0.20	-25.93%	2	825	05-12	MRK260116C00135000
130 C	0.40	+37.93%	18	941	05-12	MRK260116C00130000
125 C	0.45	0.00%	50	924	05-12	MRK260116C00125000
120 C	0.65	+41.30%	25	2,235	05-12	MRK260116C00120000
115 C	0.86	+24.64%	4	2,636	05-12	MRK260116C00115000
110 C	1.18	+40.48%	29	3,442	05-12	MRK260116C00110000
105 C	1.77	+55.26%	30	3,574	05-12	MRK260116C00105000
100 C	2.26	+36.97%	109	4,306	05-12	MRK260116C00100000
95 C	3.30	+21.32%	795	1,669	05-12	MRK260116C00095000
90 C	4.60	+37.31%	70	3,103	05-12	MRK260116C00090000
85 C	6.50	+23.81%	170	1,320	05-12	MRK260116C00085000
80 C	9.20	+40.24%	551	2,191	05-12	MRK260116C00080000
75 C	11.61	+26.89%	69	440	05-12	MRK260116C00075000
70 C	13.60	+16.24%	1	327	05-12	MRK260116C00070000
65 C	18.35	+10.74%	4	62	05-12	MRK260116C00065000
60 C	21.80	+12.95%	1	92	05-12	MRK260116C00060000
55 C	24.13	-4.62%	2	19	05-08	MRK260116C00055000
50 C	29.00	-3.81%	2	51	05-08	MRK260116C00050000
45 C	32.00	-7.11%	1	4	04-16	MRK260116C00045000
40 C	0	0%	0			MRK260116C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
195 P	0	0%	0			MRK260116P00195000
190 P	0	0%	0			MRK260116P00190000
185 P	0	0%	0			MRK260116P00185000
180 P	0	0%	0			MRK260116P00180000
175 P	54.43	0%	4	0	01-26	MRK260116P00175000
170 P	43.55	-15.76%	5	5	02-09	MRK260116P00170000
165 P	0	0%	0			MRK260116P00165000
160 P	32.65	-44.80%	1	1	02-28	MRK260116P00160000
155 P	34.50	0%	2	1	01-26	MRK260116P00155000
150 P	26.94	0%	1	1	03-04	MRK260116P00150000
145 P	20.80	+10.64%	1	1	07-08	MRK260116P00145000
140 P	40.15	+46.21%	400	96	11-14	MRK260116P00140000
135 P	37.37	+9.43%	3	2	01-29	MRK260116P00135000
130 P	50.10	+38.86%	1	10	04-08	MRK260116P00130000
125 P	46.77	+54.82%	2	70	04-15	MRK260116P00125000
120 P	35.50	-17.48%	1	562	04-29	MRK260116P00120000
115 P	35.96	-5.79%	1	298	05-12	MRK260116P00115000
110 P	31.54	+0.32%	1	2,219	05-12	MRK260116P00110000
105 P	25.47	-10.00%	10	3,825	05-12	MRK260116P00105000
100 P	22.70	-3.20%	2	2,775	05-12	MRK260116P00100000
95 P	17.05	-14.32%	11	2,173	05-12	MRK260116P00095000
90 P	14.75	-12.98%	12	6,278	05-12	MRK260116P00090000
85 P	13.60	+10.57%	2	3,547	05-09	MRK260116P00085000
80 P	8.10	-23.58%	50	4,461	05-12	MRK260116P00080000
75 P	5.81	-27.38%	11	5,121	05-12	MRK260116P00075000
70 P	4.17	-26.19%	760	4,132	05-12	MRK260116P00070000
65 P	2.85	-30.83%	68	1,464	05-12	MRK260116P00065000
60 P	2.15	-19.78%	1	784	05-12	MRK260116P00060000
55 P	1.19	-31.21%	9	249	05-12	MRK260116P00055000
50 P	1.18	+18.00%	14	609	05-09	MRK260116P00050000
45 P	0.61	+10.91%	2	30	05-07	MRK260116P00045000
40 P	0.50	-13.79%	104	63	05-09	MRK260116P00040000

document.getElementById("BhfY86").onerror = function(){this.style.display='none';}; .dark-mode .yJGKWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJGKWS{ color: #333333; background-color: white; border: 2px solid #333333; }MRKMerck & Co., Inc.stock NYSE