Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 9:25:30 AM EDT
76.88USD+0.324%(+0.25)62,570
After-hours
May 13, 2025 4:56:30 PM EDT
76.93USD+0.378%(+0.29)164,986
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16619,391263163


MRK Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

MRK Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MRK Jun 17, 2027 Exp. - Max Pain @ $80.00

Puts
Calls


MRK Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C00%0MRK270617C00140000
135 C2.18-7.23%22005-08MRK270617C00135000
130 C2.78+0.72%2205-01MRK270617C00130000
125 C3.26-2.98%2205-05MRK270617C00125000
120 C3.84-4.48%22905-05MRK270617C00120000
115 C3.65-20.48%4505-12MRK270617C00115000
110 C4.70-6.00%41605-12MRK270617C00110000
105 C4.60-4.17%21805-09MRK270617C00105000
100 C6.50+21.72%11905-12MRK270617C00100000
95 C7.80+1.30%12005-12MRK270617C00095000
90 C8.40-11.58%21015705-09MRK270617C00090000
85 C10.10-2.88%12505-12MRK270617C00085000
80 C13.87+12.76%319,07805-12MRK270617C00080000
75 C15.21+12.25%5210405-12MRK270617C00075000
70 C15.47-14.77%8905-09MRK270617C00070000
65 C18.84-5.89%42205-09MRK270617C00065000
60 C26.25+16.87%202404-25MRK270617C00060000
55 C26.020%4105-09MRK270617C00055000
50 C30.45-1.52%1204-23MRK270617C00050000
45 C34.320%4104-11MRK270617C00045000
40 C39.91-7.19%1305-07MRK270617C00040000
Puts
StrikePriceChangeVolOILastContract Name
140 P00%0MRK270617P00140000
135 P00%0MRK270617P00135000
130 P00%0MRK270617P00130000
125 P00%0MRK270617P00125000
120 P39.750%2204-07MRK270617P00120000
115 P35.24+22.57%2504-25MRK270617P00115000
110 P30.950%5504-28MRK270617P00110000
105 P29.63+11.39%1104-14MRK270617P00105000
100 P26.75+0.68%2205-08MRK270617P00100000
95 P23.38+0.78%4605-09MRK270617P00095000
90 P20.87+4.45%1505-12MRK270617P00090000
85 P16.85+4.33%21705-08MRK270617P00085000
80 P14.05+2.93%622005-08MRK270617P00080000
75 P11.20-5.00%14605-12MRK270617P00075000
70 P8.55-9.14%14105-12MRK270617P00070000
65 P6.68-8.49%31505-12MRK270617P00065000
60 P5.50-5.98%32705-12MRK270617P00060000
55 P4.35+7.94%1205-08MRK270617P00055000
50 P3.32+15.68%11105-08MRK270617P00050000
45 P2.35-1.67%11905-12MRK270617P00045000
40 P2.230%2205-08MRK270617P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC