Dark

Check out our Dark Pool Levels

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 9:26:30 AM EDT

76.88USD+0.324%(+0.25)65,877

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
612	24,034	7,016	3,172

MRK Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MRK Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MRK Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

MRK Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	0.26	-7.14%	1	2,682	05-12	MRK270115C00175000
170 C	0.38	+2.70%	38	302	04-04	MRK270115C00170000
165 C	0.62	-3.13%	4	17	03-27	MRK270115C00165000
160 C	0.22	-70.27%	2	177	05-12	MRK270115C00160000
155 C	0.82	+24.24%	16	115	04-25	MRK270115C00155000
150 C	0.60	-25.00%	2	804	05-08	MRK270115C00150000
145 C	0.75	-31.82%	2	136	05-08	MRK270115C00145000
140 C	1.00	+5.26%	1	781	05-12	MRK270115C00140000
135 C	1.37	+26.85%	1	1,101	05-12	MRK270115C00135000
130 C	1.70	-15.00%	2	1,027	05-12	MRK270115C00130000
125 C	2.07	+25.45%	2	1,517	05-12	MRK270115C00125000
120 C	2.45	+14.49%	9	4,538	05-12	MRK270115C00120000
115 C	2.95	+25.00%	35	1,900	05-12	MRK270115C00115000
110 C	3.90	+5.69%	7	576	05-12	MRK270115C00110000
105 C	4.79	+31.23%	2	234	05-12	MRK270115C00105000
100 C	5.64	+28.18%	20	4,156	05-12	MRK270115C00100000
95 C	7.23	+30.27%	7	177	05-12	MRK270115C00095000
90 C	8.80	+28.47%	4	1,981	05-12	MRK270115C00090000
85 C	10.52	+33.50%	1	514	05-12	MRK270115C00085000
80 C	12.65	+24.63%	3	1,299	05-12	MRK270115C00080000
75 C	14.35	+10.38%	5	97	05-12	MRK270115C00075000
70 C	18.25	+21.67%	16	158	05-12	MRK270115C00070000
65 C	17.68	-7.19%	4	71	05-09	MRK270115C00065000
60 C	24.00	+16.79%	11	88	05-12	MRK270115C00060000
55 C	29.81	-3.37%	2	50	05-05	MRK270115C00055000
50 C	29.95	-4.01%	2	143	05-08	MRK270115C00050000
45 C	43.20	+4.10%	1	3	04-03	MRK270115C00045000
40 C	43.35	+17.80%	1	2	04-28	MRK270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	0	0%	0			MRK270115P00175000
170 P	0	0%	0			MRK270115P00170000
165 P	0	0%	0			MRK270115P00165000
160 P	61.39	-5.55%	3	3	01-29	MRK270115P00160000
155 P	0	0%	0			MRK270115P00155000
150 P	40.15	0%	2	1	10-16	MRK270115P00150000
145 P	0	0%	0			MRK270115P00145000
140 P	37.50	+1.08%	40	25	12-06	MRK270115P00140000
135 P	35.18	0%	1	1	12-03	MRK270115P00135000
130 P	0	0%	0			MRK270115P00130000
125 P	48.50	+8.16%	2	9	04-09	MRK270115P00125000
120 P	39.10	-9.80%	2	14	04-25	MRK270115P00120000
115 P	37.03	+11.33%	1,000	1,005	05-06	MRK270115P00115000
110 P	34.73	+2.69%	8	742	04-21	MRK270115P00110000
105 P	30.30	+12.22%	1	411	04-08	MRK270115P00105000
100 P	26.25	+1.94%	1	1,271	05-08	MRK270115P00100000
95 P	22.00	+0.46%	10	89	04-25	MRK270115P00095000
90 P	18.92	+2.27%	2	1,656	05-09	MRK270115P00090000
85 P	14.30	-9.89%	1	628	05-12	MRK270115P00085000
80 P	14.02	+7.10%	4	1,161	05-09	MRK270115P00080000
75 P	10.00	-7.41%	4	1,760	05-12	MRK270115P00075000
70 P	7.49	-16.78%	2	575	05-12	MRK270115P00070000
65 P	5.79	-8.82%	4	170	05-12	MRK270115P00065000
60 P	4.44	-16.23%	5	224	05-12	MRK270115P00060000
55 P	3.05	-21.39%	2	81	05-12	MRK270115P00055000
50 P	2.31	-21.43%	4	199	05-12	MRK270115P00050000
45 P	1.72	-16.10%	9	131	05-12	MRK270115P00045000
40 P	1.28	-11.72%	1	32	05-12	MRK270115P00040000

Share