Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MERCK & COMPANY INC. (MRK) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MRK MERCK & COMPANY INC.   0.270 0.167 125.21 125.21
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 2.04 2.49 2.06 0.00 8 582  S   123 MRK 0.06 0.09 0.09 0.00 17 471  S  
MRK 1.27 1.48 1.45 0.00 185 729  S   124 MRK 0.16 0.21 0.20 0.00 101 1015  S  
MRK 0.63 0.69 0.68 0.00 1785 8462  S   125 MRK 0.45 0.50 0.62 0.00 74 5024  S  
MRK 0.22 0.29 0.26 0.00 367 2030  S   126 MRK 0.96 1.13 1.13 0.00 13 1231  S  
MRK 0.07 0.10 0.08 0.00 35 1226  S   127 MRK 1.38 2.19 2.20 0.00 10 931  S  
MRK 0.03 0.17 0.04 0.00 31 1002  S   128 MRK 2.35 3.65 2.98 0.00 11 624  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 3.65 3.75 3.40 2.77 4 627  W   123 MRK 1.34 1.41 1.37 0.31 48 140  W  
MRK 3.00 3.10 2.77 2.02 5 21  W   124 MRK 1.67 1.77 1.71 0.57 4 118  W  
MRK 2.44 2.55 2.53 1.40 172 603  W   125 MRK 2.09 2.16 2.16 0.94 36 680  W  
MRK 1.94 2.04 1.76 0.91 27 270  W   126 MRK 2.58 2.68 2.65 1.45 12 1022  W  
MRK 1.51 1.57 1.59 0.55 1162 288  W   127 MRK 3.10 3.30 3.35 2.09 1 156  W  
MRK 1.15 1.21 1.10 0.31 38 850  W   128 MRK 3.80 3.95 3.90 2.85 23 204  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 3.05 4.20 5.75 3.67 0 8  W   123 MRK 1.59 1.72 1.70 0.50 2 127  W  
MRK 3.40 3.55 4.30 2.94 0 3  W   124 MRK 1.85 2.37 2.20 0.76 0 10  W  
MRK 2.83 2.94 3.70 2.29 0 97  W   125 MRK 2.29 2.47 2.39 1.10 0 13  W  
MRK 2.32 2.43 2.28 1.73 5 43  W   126 MRK 2.65 3.70 3.07 1.54 1 167  W  
MRK 1.87 1.98 1.86 1.27 7 294  W   127 MRK 3.35 3.65 3.55 2.07 1 22  W  
MRK 1.39 1.57 1.30 0.91 8 200  W   128 MRK 3.95 4.15 3.85 2.70 0 9  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 4.35 5.50 4.35 4.87 0 13  W   123 MRK 1.83 1.92 1.87 0.51 32 1  W  
MRK 3.75 3.90 5.00 4.11 0 2  W   124 MRK 2.08 2.30 2.42 0.73 10 1  W  
MRK 3.15 3.35 3.00 3.41 1 15  W   125 MRK 2.61 2.90 2.85 1.01 0 9  W  
MRK 2.64 2.78 3.55 2.78 0 13  W   126 MRK 2.89 3.20 3.32 1.37 1 4  W  
MRK 1.98 2.29 2.62 2.22 0 40  W   127 MRK 2.47 3.75 3.60 1.79 0 505  W  
MRK 1.77 1.89 2.02 1.75 0 9  W   128 MRK 4.20 4.35 4.45 2.30 15 17  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 3.50 3.60 3.47 4.87 16 3948  S   125 MRK 2.84 2.93 2.87 0.80 201 3342  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 5.00 5.20 5.05 8.38 1 2  W   123 MRK 2.12 2.33 2.20 0.29 1 1  W  
MRK 4.40 4.60 6.30 7.55 0 4  W   124 MRK 2.44 2.77 1.81 0.40 0 50  W  
MRK 3.75 3.95 3.62 6.74 3 0  W   125 MRK 2.99 3.15 2.35 0.55 0 1  W  
MRK 3.20 3.40 4.20 5.97 0 5  W   126 MRK 2.94 3.70 3.46 0.73 0 5  W  
MRK 2.73 2.92 3.05 5.24 0 3  W   127 MRK 3.00 4.15 0.00 0.95 0 0  W  
MRK 2.31 2.56 2.28 4.56 20 10  W   128 MRK 3.70 4.75 0.00 1.23 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 5.25 5.45 5.35 10.77 0 2  W   123 MRK 2.34 2.48 2.46 0.17 0 10  W  
MRK 4.60 4.85 0.00 9.90 0 0  W   124 MRK 2.28 2.89 2.76 0.24 1 0  W  
MRK 4.05 4.20 4.70 9.06 0 1  W   125 MRK 3.15 3.30 3.30 0.33 0 1  W  
MRK 2.86 3.65 3.90 8.24 0 4  W   126 MRK 2.83 3.85 3.28 0.44 0 5  W  
MRK 2.05 3.15 3.03 7.45 0 0  W   127 MRK 2.95 4.30 4.35 0.58 0 30  W  
MRK 2.53 2.84 2.40 6.69 1 4  W   128 MRK 4.70 4.95 4.81 0.76 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 4.70 4.80 4.60 18.59 21 5374  S   125 MRK 3.90 4.00 3.90 0.03 47 1276  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.