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.   0.168 0.168 129.55 -0.83
 
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 2.37 2.94 3.45 2.56 0 269  W   127 MRK 0.06 0.11 0.09 0.00 207 642  W  
MRK 1.60 1.87 2.29 1.60 1 484  W   128 MRK 0.15 0.21 0.17 0.04 105 315  W  
MRK 0.98 1.03 1.15 0.78 68 438  W   129 MRK 0.42 0.47 0.38 0.23 128 260  W  
MRK 0.45 0.50 0.53 0.27 199 532  W   130 MRK 0.89 0.95 0.75 0.71 51 201  W  
MRK 0.17 0.22 0.25 0.06 208 1304  W   131 MRK 1.54 1.80 1.52 1.50 38 67  W  
MRK 0.06 0.11 0.10 0.01 37 140  W   132 MRK 2.38 2.82 3.05 2.45 0 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 3.05 3.30 3.45 3.19 12 221  S   127 MRK 0.44 0.54 0.46 0.32 285 5242  S  
MRK 2.34 2.50 2.46 2.43 27 1256  S   128 MRK 0.67 0.75 0.63 0.55 78 472  S  
MRK 1.68 1.77 1.79 1.77 367 1112  S   129 MRK 1.00 1.06 0.92 0.89 8 733  S  
MRK 1.14 1.19 1.21 1.23 262 11527  S   130 MRK 1.47 1.64 1.45 1.34 154 3641  S  
MRK 0.72 0.79 0.81 0.81 119 621  S   131 MRK 2.04 2.12 1.93 1.92 10 349  S  
MRK 0.43 0.51 0.49 0.50 162 731  S   132 MRK 2.69 3.35 1.85 2.62 6 120  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 3.10 3.75 4.71 4.17 4 7  W   127 MRK 0.72 0.96 0.50 0.48 2 34  W  
MRK 2.43 2.97 3.85 3.41 1 155  W   128 MRK 0.83 1.67 1.05 0.71 18 30  W  
MRK 2.14 2.30 2.50 2.73 1 75  W   129 MRK 1.33 1.67 1.72 1.02 0 29  W  
MRK 1.43 1.73 1.65 2.13 6 114  W   130 MRK 1.76 2.23 1.80 1.42 2 22  W  
MRK 1.05 1.43 1.67 1.63 0 602  W   131 MRK 2.30 2.64 2.40 1.90 10 11  W  
MRK 0.81 0.94 0.84 1.20 34 668  W   132 MRK 2.75 4.10 2.30 2.47 4 2  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 3.35 4.05 4.40 5.46 0 55  W   127 MRK 0.85 1.04 0.94 0.48 3 107  W  
MRK 2.87 3.30 3.88 4.68 3 56  W   128 MRK 1.15 1.33 1.26 0.67 7 61  W  
MRK 1.69 2.67 3.05 3.95 0 54  W   129 MRK 1.50 1.74 2.71 0.93 0 5  W  
MRK 1.91 2.11 2.14 3.29 19 1128  W   130 MRK 1.97 2.20 1.95 1.25 17 21  W  
MRK 1.45 1.63 1.44 2.69 3 1109  W   131 MRK 2.37 2.80 3.10 1.63 0 6  W  
MRK 1.03 1.22 1.12 2.17 28 92  W   132 MRK 2.91 3.40 3.70 2.09 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 3.90 5.15 2.98 7.14 0 2  W   127 MRK 0.89 1.86 2.03 0.38 0 3  W  
MRK 2.89 3.75 0.00 6.32 0 0  W   128 MRK 1.36 1.77 1.47 0.53 5 52  W  
MRK 2.78 3.65 3.22 5.54 0 9  W   129 MRK 1.55 2.62 1.73 0.72 1 23  W  
MRK 2.32 2.57 2.51 4.81 2 614  W   130 MRK 2.00 2.60 3.87 0.96 0 4  W  
MRK 1.59 2.05 2.05 4.13 12 34  W   131 MRK 2.72 3.20 3.36 1.24 0 4  W  
MRK 1.30 1.63 1.76 3.50 1 153  W   132 MRK 2.87 5.40 3.70 1.59 0 15  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 3.15 5.55 0.00 9.23 0 0  W   127 MRK 0.51 1.66 0.00 0.26 0 0  W  
MRK 3.15 4.15 3.60 8.38 0 3  W   128 MRK 1.57 1.95 0.00 0.36 0 0  W  
MRK 2.94 3.45 3.35 7.56 0 1  W   129 MRK 1.95 2.41 0.00 0.49 0 0  W  
MRK 2.49 3.50 1.95 6.77 0 53  W   130 MRK 2.36 2.84 0.00 0.65 0 0  W  
MRK 2.03 2.52 2.45 6.01 10 0  W   131 MRK 2.68 4.00 0.00 0.84 0 0  W  
MRK 1.48 2.13 1.65 5.30 419 3  W   132 MRK 2.90 3.95 0.00 1.08 0 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 2.75 2.86 2.89 9.20 273 19372  S   130 MRK 3.00 3.10 3.00 0.38 145 1476  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRK 3.80 3.90 3.90 23.30 88 4379  S   130 MRK 3.80 3.90 3.85 0.01 136 868  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.