Dark

Check out our Level2View

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 9:24:30 AM EDT

76.72USD+0.117%(+0.09)60,583

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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
467	2,021	1,056	773

MRK Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MRK Dec 17, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

MRK Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	2.36	+2.61%	4	85	05-12	MRK271217C00140000
135 C	2.76	+8.24%	2	6	05-12	MRK271217C00135000
130 C	2.60	-10.03%	5	75	05-08	MRK271217C00130000
125 C	3.80	-21.16%	4	45	05-12	MRK271217C00125000
120 C	4.20	0.00%	2	239	05-12	MRK271217C00120000
115 C	6.30	+3.96%	3	46	04-30	MRK271217C00115000
110 C	5.80	+4.50%	17	52	05-12	MRK271217C00110000
105 C	6.55	+21.97%	2	40	05-12	MRK271217C00105000
100 C	8.00	+17.13%	43	231	05-12	MRK271217C00100000
95 C	8.63	+6.02%	1	180	05-12	MRK271217C00095000
90 C	10.55	+19.21%	3	325	05-12	MRK271217C00090000
85 C	13.00	+18.18%	5	511	05-12	MRK271217C00085000
80 C	15.07	+8.81%	64	186	05-12	MRK271217C00080000
75 C	16.15	+14.54%	58	56	05-12	MRK271217C00075000
70 C	18.95	+8.47%	4	46	05-12	MRK271217C00070000
65 C	22.11	+9.40%	2	39	05-12	MRK271217C00065000
60 C	24.30	+11.52%	2	85	05-12	MRK271217C00060000
55 C	27.25	-13.85%	1	13	05-07	MRK271217C00055000
50 C	32.50	+14.04%	3	23	05-12	MRK271217C00050000
45 C	36.26	+7.34%	2	3	05-12	MRK271217C00045000
40 C	39.25	+7.53%	3	202	05-12	MRK271217C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	0	0%	0			MRK271217P00140000
135 P	59.00	+8.00%	32	29	04-09	MRK271217P00135000
130 P	0	0%	0			MRK271217P00130000
125 P	45.92	+5.25%	1	1	04-07	MRK271217P00125000
120 P	41.60	+4.34%	2	1	05-12	MRK271217P00120000
115 P	30.40	+6.67%	14	16	03-27	MRK271217P00115000
110 P	35.04	+10.19%	2	8	05-08	MRK271217P00110000
105 P	31.18	+15.06%	2	1	05-08	MRK271217P00105000
100 P	26.13	-2.68%	67	40	05-12	MRK271217P00100000
95 P	23.11	-8.66%	2	67	05-12	MRK271217P00095000
90 P	20.90	+0.19%	20	545	05-09	MRK271217P00090000
85 P	18.15	+1.40%	4	43	05-09	MRK271217P00085000
80 P	13.70	-7.43%	43	305	05-12	MRK271217P00080000
75 P	12.92	+3.36%	2	167	05-08	MRK271217P00075000
70 P	9.79	-9.77%	1	58	05-12	MRK271217P00070000
65 P	9.15	+9.58%	4	59	05-09	MRK271217P00065000
60 P	6.18	-14.17%	2	114	05-12	MRK271217P00060000
55 P	4.69	-9.81%	17	210	05-12	MRK271217P00055000
50 P	3.65	-17.05%	2	39	05-12	MRK271217P00050000
45 P	2.62	-4.38%	1	22	05-12	MRK271217P00045000
40 P	1.88	-18.26%	11	104	05-12	MRK271217P00040000

Share