MRK options chain $151.62
← Back to MRK stock page
In-the-money contracts are shaded relative to the current underlying price ($151.62).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MRK260904C00065000 |
$65.00 |
$85.98 |
— |
$83.78 |
$87.10 |
4 |
| MRK260904C00070000 |
$70.00 |
$80.84 |
— |
$78.36 |
$81.27 |
16 |
| MRK260904C00075000 |
$75.00 |
$76.06 |
+0.89 (+1.2%) |
$74.60 |
$80.10 |
14 |
| MRK260904C00080000 |
$80.00 |
$71.07 |
+0.89 (+1.3%) |
$68.58 |
$73.88 |
2 |
| MRK260904C00085000 |
$85.00 |
$65.99 |
— |
$63.70 |
$69.67 |
28 |
| MRK260904C00090000 |
$90.00 |
$61.01 |
+3.01 (+5.2%) |
$59.59 |
$63.26 |
32 |
| MRK260904C00095000 |
$95.00 |
$56.29 |
+1.84 (+3.4%) |
$54.23 |
$59.72 |
4 |
| MRK260904C00100000 |
$100.00 |
$49.46 |
+1.40 (+2.9%) |
$49.91 |
$52.72 |
4 |
| MRK260904C00105000 |
$105.00 |
$45.24 |
+2.40 (+5.6%) |
$44.95 |
$48.53 |
2 |
| MRK260904C00110000 |
$110.00 |
$40.26 |
+2.40 (+6.3%) |
$40.26 |
$43.21 |
6 |
| MRK260904C00114000 |
$114.00 |
$36.53 |
+2.66 (+7.9%) |
$36.20 |
$40.09 |
8 |
| MRK260904C00115000 |
$115.00 |
$36.19 |
+0.87 (+2.5%) |
$34.34 |
$39.39 |
3 |
| MRK260904C00116000 |
$116.00 |
$35.21 |
+3.45 (+10.9%) |
$33.34 |
$38.13 |
3 |
| MRK260904C00117000 |
$117.00 |
$34.37 |
+3.60 (+11.7%) |
$32.26 |
$37.01 |
1 |
| MRK260904C00118000 |
$118.00 |
$33.44 |
+3.71 (+12.5%) |
$32.11 |
$36.22 |
1 |
| MRK260904C00119000 |
$119.00 |
$31.31 |
+12.54 (+66.8%) |
$30.58 |
$34.23 |
1 |
| MRK260904C00120000 |
$120.00 |
$29.70 |
-1.30 (-4.2%) |
$30.02 |
$34.14 |
1 |
| MRK260904C00121000 |
$121.00 |
$30.16 |
+1.37 (+4.8%) |
$28.94 |
$32.24 |
3 |
| MRK260904C00122000 |
$122.00 |
$29.21 |
+18.31 (+168.0%) |
$28.25 |
$31.52 |
11 |
| MRK260904C00123000 |
$123.00 |
$28.28 |
+14.53 (+105.7%) |
$27.17 |
$31.38 |
9 |
| MRK260904C00124000 |
$124.00 |
$23.87 |
-2.83 (-10.6%) |
$25.43 |
$29.52 |
1 |
| MRK260904C00125000 |
$125.00 |
$22.77 |
-0.15 (-0.7%) |
$25.47 |
$29.36 |
22 |
| MRK260904C00126000 |
$126.00 |
$23.95 |
-2.04 (-7.8%) |
$24.96 |
$27.72 |
1 |
| MRK260904C00127000 |
$127.00 |
$23.26 |
+17.66 (+315.4%) |
$22.42 |
$26.48 |
2 |
| MRK260904C00128000 |
$128.00 |
$23.25 |
-1.47 (-5.9%) |
$22.21 |
$25.15 |
1 |
| MRK260904C00129000 |
$129.00 |
$20.43 |
-2.60 (-11.3%) |
$21.42 |
$23.37 |
2 |
| MRK260904C00130000 |
$130.00 |
$20.00 |
+2.53 (+14.5%) |
$20.91 |
$22.08 |
5 |
| MRK260904C00131000 |
$131.00 |
$16.44 |
-0.36 (-2.1%) |
$19.57 |
$21.82 |
7 |
| MRK260904C00132000 |
$132.00 |
$18.87 |
+1.21 (+6.9%) |
$18.87 |
$20.63 |
14 |
| MRK260904C00133000 |
$133.00 |
$14.66 |
-3.90 (-21.0%) |
$17.69 |
$19.07 |
3 |
| MRK260904C00134000 |
$134.00 |
$16.65 |
+2.05 (+14.0%) |
$16.44 |
$18.04 |
1 |
| MRK260904C00135000 |
$135.00 |
$16.14 |
+3.23 (+25.0%) |
$15.35 |
$17.39 |
4 |
| MRK260904C00136000 |
$136.00 |
$13.86 |
+2.03 (+17.2%) |
$14.42 |
$16.10 |
1 |
| MRK260904C00137000 |
$137.00 |
$10.76 |
-1.83 (-14.5%) |
$13.02 |
$15.29 |
2 |
| MRK260904C00138000 |
$138.00 |
$13.13 |
+1.23 (+10.3%) |
$12.59 |
$14.37 |
1 |
| MRK260904C00139000 |
$139.00 |
$11.01 |
+2.76 (+33.5%) |
$11.39 |
$13.60 |
5 |
| MRK260904C00140000 |
$140.00 |
$9.58 |
+1.58 (+19.8%) |
$10.93 |
$12.53 |
1 |
| MRK260904C00141000 |
$141.00 |
$8.82 |
+2.83 (+47.2%) |
$9.68 |
$11.11 |
4 |
| MRK260904C00142000 |
$142.00 |
$9.60 |
+1.68 (+21.2%) |
$9.13 |
$10.37 |
1 |
| MRK260904C00143000 |
$143.00 |
$8.20 |
+1.29 (+18.7%) |
$7.16 |
$9.57 |
2 |
| MRK260904C00144000 |
$144.00 |
$7.27 |
+1.30 (+21.8%) |
$6.48 |
$8.29 |
4 |
| MRK260904C00145000 |
$145.00 |
$6.30 |
+1.22 (+24.0%) |
$6.12 |
$7.82 |
5 |
| MRK260904C00146000 |
$146.00 |
$5.25 |
+0.72 (+15.9%) |
$4.59 |
$6.32 |
2 |
| MRK260904C00147000 |
$147.00 |
$3.82 |
+0.14 (+3.8%) |
$4.32 |
$5.46 |
54 |
| MRK260904C00148000 |
$148.00 |
$4.12 |
+1.26 (+44.1%) |
$3.18 |
$4.42 |
108 |
| MRK260904C00149000 |
$149.00 |
$3.30 |
+1.10 (+50.0%) |
$2.65 |
$3.58 |
13 |
| MRK260904C00150000 |
$150.00 |
$2.41 |
+0.75 (+45.2%) |
$2.06 |
$2.72 |
174 |
| MRK260904C00152500 |
$152.50 |
$1.08 |
+0.41 (+61.2%) |
$0.69 |
$1.08 |
267 |
| MRK260904C00155000 |
$155.00 |
$0.30 |
+0.10 (+50.0%) |
$0.15 |
$0.33 |
271 |
| MRK260904C00157500 |
$157.50 |
$0.13 |
+0.06 (+85.7%) |
$0.00 |
$0.15 |
22 |
| MRK260904C00160000 |
$160.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.02 |
55 |
| MRK260904C00162500 |
$162.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.07 |
4 |
| MRK260904C00165000 |
$165.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2 |
| MRK260904C00167500 |
$167.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.27 |
11 |
| MRK260904C00170000 |
$170.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
9 |
| MRK260904C00172500 |
$172.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
5 |
| MRK260904C00175000 |
$175.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.28 |
9 |
| MRK260904C00177500 |
$177.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.28 |
9 |
| MRK260904C00180000 |
$180.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.02 |
6 |
| MRK260904C00185000 |
$185.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.10 |
2 |
| MRK260904C00190000 |
$190.00 |
— |
— |
$0.00 |
$2.15 |
— |
| MRK260904C00195000 |
$195.00 |
— |
— |
$0.00 |
$2.11 |
— |
| MRK260904C00200000 |
$200.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.10 |
1 |
| MRK260904C00205000 |
$205.00 |
— |
— |
$0.00 |
$2.11 |
— |
| MRK260904C00210000 |
$210.00 |
— |
— |
$0.00 |
$2.11 |
— |
| MRK260904C00215000 |
$215.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$2.11 |
1 |
| MRK260904C00220000 |
$220.00 |
$0.88 |
— |
$0.00 |
$2.10 |
2 |
| MRK260904C00225000 |
$225.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$2.15 |
3 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MRK260904P00065000 |
$65.00 |
— |
— |
$0.00 |
$0.03 |
— |
| MRK260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$0.01 |
— |
| MRK260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$2.15 |
— |
| MRK260904P00080000 |
$80.00 |
$0.04 |
— |
$0.00 |
$2.11 |
4 |
| MRK260904P00085000 |
$85.00 |
$0.09 |
— |
$0.00 |
$2.11 |
30 |
| MRK260904P00090000 |
$90.00 |
$0.05 |
— |
$0.00 |
$2.15 |
58 |
| MRK260904P00095000 |
$95.00 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$2.11 |
92 |
| MRK260904P00100000 |
$100.00 |
$0.01 |
-0.29 (-96.7%) |
$0.00 |
$0.03 |
134 |
| MRK260904P00105000 |
$105.00 |
$0.06 |
-0.04 (-40.0%) |
$0.00 |
$2.11 |
90 |
| MRK260904P00110000 |
$110.00 |
$0.25 |
+0.01 (+4.2%) |
$0.00 |
$0.05 |
3 |
| MRK260904P00114000 |
$114.00 |
$0.06 |
-0.22 (-78.6%) |
$0.00 |
$0.94 |
86 |
| MRK260904P00115000 |
$115.00 |
$0.20 |
-0.18 (-47.4%) |
$0.00 |
$2.09 |
2 |
| MRK260904P00116000 |
$116.00 |
$0.28 |
-0.33 (-54.1%) |
$0.00 |
$2.15 |
2 |
| MRK260904P00117000 |
$117.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.09 |
1 |
| MRK260904P00118000 |
$118.00 |
$0.01 |
-0.19 (-95.0%) |
$0.00 |
$0.01 |
87 |
| MRK260904P00119000 |
$119.00 |
$0.23 |
-0.14 (-37.8%) |
$0.00 |
$2.15 |
2 |
| MRK260904P00120000 |
$120.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$2.10 |
10 |
| MRK260904P00121000 |
$121.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$2.15 |
44 |
| MRK260904P00122000 |
$122.00 |
$0.19 |
-0.18 (-48.6%) |
$0.00 |
$2.09 |
9 |
| MRK260904P00123000 |
$123.00 |
$0.23 |
-0.18 (-43.9%) |
$0.00 |
$2.15 |
9 |
| MRK260904P00124000 |
$124.00 |
$0.37 |
+0.12 (+48.0%) |
$0.00 |
$2.16 |
2 |
| MRK260904P00125000 |
$125.00 |
$0.09 |
+0.04 (+80.0%) |
$0.00 |
$2.15 |
1 |
| MRK260904P00126000 |
$126.00 |
$0.13 |
+0.09 (+225.0%) |
$0.00 |
$2.11 |
10 |
| MRK260904P00127000 |
$127.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.25 |
46 |
| MRK260904P00128000 |
$128.00 |
$0.09 |
-0.03 (-25.0%) |
$0.00 |
$2.17 |
3 |
| MRK260904P00129000 |
$129.00 |
$0.09 |
-0.71 (-88.8%) |
$0.00 |
$1.39 |
4 |
| MRK260904P00130000 |
$130.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.84 |
5 |
| MRK260904P00131000 |
$131.00 |
$0.04 |
-0.16 (-80.0%) |
$0.00 |
$1.91 |
6 |
| MRK260904P00132000 |
$132.00 |
$0.05 |
-0.19 (-79.2%) |
$0.00 |
$2.12 |
91 |
| MRK260904P00133000 |
$133.00 |
$0.12 |
-0.14 (-53.8%) |
$0.00 |
$0.79 |
2 |
| MRK260904P00134000 |
$134.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
10 |
| MRK260904P00135000 |
$135.00 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$0.97 |
79 |
| MRK260904P00136000 |
$136.00 |
$0.11 |
+0.03 (+37.5%) |
$0.00 |
$0.77 |
5 |
| MRK260904P00137000 |
$137.00 |
$0.38 |
+0.31 (+442.9%) |
$0.00 |
$0.10 |
5 |
| MRK260904P00138000 |
$138.00 |
$0.12 |
-0.08 (-40.0%) |
$0.00 |
$0.70 |
4 |
| MRK260904P00139000 |
$139.00 |
$0.26 |
+0.20 (+333.3%) |
$0.00 |
$0.49 |
1 |
| MRK260904P00140000 |
$140.00 |
$0.03 |
-0.03 (-50.0%) |
$0.03 |
$0.07 |
4 |
| MRK260904P00141000 |
$141.00 |
$0.28 |
+0.11 (+64.7%) |
$0.00 |
$0.17 |
1 |
| MRK260904P00142000 |
$142.00 |
$0.04 |
+0.01 (+33.3%) |
$0.01 |
$0.13 |
9 |
| MRK260904P00143000 |
$143.00 |
$0.05 |
-0.26 (-83.9%) |
$0.01 |
$0.12 |
46 |
| MRK260904P00144000 |
$144.00 |
$0.05 |
-0.21 (-80.8%) |
$0.00 |
$0.06 |
4 |
| MRK260904P00145000 |
$145.00 |
$0.09 |
-0.17 (-65.4%) |
$0.01 |
$0.12 |
19 |
| MRK260904P00146000 |
$146.00 |
$0.17 |
-0.24 (-58.5%) |
$0.07 |
$0.29 |
5 |
| MRK260904P00147000 |
$147.00 |
$0.28 |
-0.35 (-55.6%) |
$0.09 |
$0.22 |
48 |
| MRK260904P00148000 |
$148.00 |
$0.28 |
-0.60 (-68.2%) |
$0.20 |
$0.56 |
84 |
| MRK260904P00149000 |
$149.00 |
$0.42 |
-0.83 (-66.4%) |
$0.30 |
$0.58 |
16 |
| MRK260904P00150000 |
$150.00 |
$0.65 |
-1.50 (-69.8%) |
$0.58 |
$0.86 |
94 |
| MRK260904P00152500 |
$152.50 |
$1.87 |
-1.68 (-47.3%) |
$1.53 |
$1.82 |
13 |
| MRK260904P00155000 |
$155.00 |
$7.52 |
-0.27 (-3.5%) |
$3.14 |
$4.97 |
1 |
| MRK260904P00157500 |
$157.50 |
$8.90 |
+3.70 (+71.2%) |
$5.40 |
$7.32 |
2 |
| MRK260904P00160000 |
$160.00 |
$11.40 |
-0.90 (-7.3%) |
$8.04 |
$9.72 |
2 |
| MRK260904P00162500 |
$162.50 |
$11.88 |
— |
$9.88 |
$11.94 |
1 |
| MRK260904P00165000 |
$165.00 |
$16.35 |
-0.85 (-4.9%) |
$12.98 |
$14.95 |
10 |
| MRK260904P00167500 |
$167.50 |
$18.90 |
-0.80 (-4.1%) |
$15.12 |
$17.39 |
4 |
| MRK260904P00170000 |
$170.00 |
$21.25 |
— |
$17.96 |
$19.84 |
2 |
| MRK260904P00172500 |
$172.50 |
$24.40 |
— |
$19.55 |
$22.68 |
9 |
| MRK260904P00175000 |
$175.00 |
$27.00 |
— |
$23.10 |
$25.58 |
2 |
| MRK260904P00177500 |
$177.50 |
$29.60 |
— |
$24.71 |
$27.75 |
4 |
| MRK260904P00180000 |
$180.00 |
— |
— |
$28.02 |
$30.01 |
— |
| MRK260904P00185000 |
$185.00 |
$36.95 |
— |
$32.42 |
$34.91 |
4 |
| MRK260904P00190000 |
$190.00 |
$41.39 |
— |
$37.42 |
$39.06 |
6 |
| MRK260904P00195000 |
$195.00 |
$46.37 |
— |
$42.70 |
$44.47 |
6 |
| MRK260904P00200000 |
$200.00 |
$51.61 |
-0.34 (-0.7%) |
$46.86 |
$49.41 |
6 |
| MRK260904P00205000 |
$205.00 |
$56.59 |
-0.26 (-0.5%) |
$53.61 |
$54.19 |
2 |
| MRK260904P00210000 |
$210.00 |
$59.31 |
-2.22 (-3.6%) |
$57.35 |
$60.96 |
2 |
| MRK260904P00215000 |
$215.00 |
$64.18 |
-2.35 (-3.5%) |
$62.73 |
$65.37 |
4 |
| MRK260904P00220000 |
$220.00 |
$69.76 |
-1.86 (-2.6%) |
$68.55 |
$69.18 |
6 |
| MRK260904P00225000 |
$225.00 |
$74.74 |
-1.87 (-2.4%) |
$73.23 |
$74.65 |
4 |
