Quantcast

Merck & Company, Inc. (MRK) Option Chain

MRK 
$82.9702
*  
0.6202
0.75%
Get MRK Alerts
*Delayed - data as of Mar. 26, 2019 12:23 ET  -  Find a broker to begin trading MRK now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    MRK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

MRK Options: Type:

Option Chain for Merck & Company, Inc. (MRK)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 22, 2019 6.72 0 0 MRK 75 Mar 22, 2019 0.02 0 263
Mar 22, 2019 4.70 0 0 MRK 75.5 Mar 22, 2019 0.15 0 18
Mar 22, 2019 6.66 0 0 MRK 76 Mar 22, 2019 0.02 0 157
Mar 22, 2019 5.10 0 0 MRK 76.5 Mar 22, 2019 0.01 0 1542
Mar 22, 2019 4.35 0 0 MRK 77 Mar 22, 2019 0.01 0 50
Mar 22, 2019 4.39 0 0 MRK 77.5 Mar 22, 2019 0.02 0 1236
Mar 22, 2019 4.60 0 0 MRK 78 Mar 22, 2019 0.02 0 80
Mar 22, 2019 2.84 0 0 MRK 78.5 Mar 22, 2019 0.01 0 38
Mar 22, 2019 2.65 0 0 MRK 79 Mar 22, 2019 0.03 0 237
Mar 22, 2019 3.10 0 0 MRK 79.5 Mar 22, 2019 0.09 0 133
Mar 22, 2019 2.15 0 0 MRK 80 Mar 22, 2019 0.01 0 322
Mar 22, 2019 1.35 0 0 MRK 81 Mar 22, 2019 0.03 0 1481
Mar 22, 2019 0.93 0 0 MRK 81.5 Mar 22, 2019 0.04 0 333
Mar 22, 2019 0.27 0 0 MRK 82 Mar 22, 2019 0.01 0 1220
Mar 22, 2019 0.05 0 887 MRK 82.5 Mar 22, 2019 0.33 0 0
Mar 22, 2019 0.01 0 1374 MRK 83 Mar 22, 2019 0.65 0 0
Mar 22, 2019 0.03 0 938 MRK 83.5 Mar 22, 2019 0.68 0 0
Mar 22, 2019 0.01 0 124 MRK 84 Mar 22, 2019 2.56 0 0
Mar 22, 2019 0.10 0 9 MRK 85 Mar 22, 2019 0 0
Mar 22, 2019 0.01 0 5 MRK 86 Mar 22, 2019 0 0
Mar 22, 2019 0 0 MRK 87 Mar 22, 2019 0 0
Mar 22, 2019 0 0 MRK 87.5 Mar 22, 2019 0 0
Mar 22, 2019 0 0 MRK 88 Mar 22, 2019 0 0
Mar 22, 2019 0 0 MRK 89 Mar 22, 2019 0 0
Mar 22, 2019 0 0 MRK 90 Mar 22, 2019 9.00 0 0
Mar 22, 2019 0 0 MRK 91 Mar 22, 2019 0 0
Mar 29, 2019 7.50 7.90 8.05 0 5 MRK 75 Mar 29, 2019 0.17 0.03 0 17
Mar 29, 2019 7.40 7.55 0 0 MRK 75.5 Mar 29, 2019 0.09 0.03 0 1021
Mar 29, 2019 5.46 6.90 7.05 0 0 MRK 76 Mar 29, 2019 0.22 0.03 0 23
Mar 29, 2019 6.16 6.40 6.55 0 1 MRK 76.5 Mar 29, 2019 0.03 0.04 0 24
Mar 29, 2019 4.87 5.90 6.05 0 0 MRK 77 Mar 29, 2019 0.07 0.04 0 9
Mar 29, 2019 5.85 1.95 5.40 5.55 8 7 MRK 77.5 Mar 29, 2019 0.02 0.04 0 479
Mar 29, 2019 3.98 4.90 5.05 0 5 MRK 78 Mar 29, 2019 0.04 0.03 0 38
Mar 29, 2019 3.06 4.40 4.55 0 18 MRK 78.5 Mar 29, 2019 0.11 0.03 0 15
Mar 29, 2019 3.35 3.90 4.05 0 6 MRK 79 Mar 29, 2019 0.06 0.03 0 87
Mar 29, 2019 3.27 3.45 3.55 0 16 MRK 79.5 Mar 29, 2019 0.09 0.03 0 157
Mar 29, 2019 2.46 2.98 3.05 0 1001 MRK 80 Mar 29, 2019 0.05 -0.10 0.04 0.05 17 449
Mar 29, 2019 2.22 2.51 2.56 0 541 MRK 80.5 Mar 29, 2019 0.18 0.05 0.06 0 75
Mar 29, 2019 2.18 0.64 2.05 2.09 123 213 MRK 81 Mar 29, 2019 0.09 -0.16 0.09 0.11 28 200
Mar 29, 2019 1.93 0.74 1.60 1.64 17 271 MRK 81.5 Mar 29, 2019 0.14 -0.21 0.14 0.17 28 127
Mar 29, 2019 1.22 0.11 1.20 1.23 42 507 MRK 82 Mar 29, 2019 0.19 -0.33 0.23 0.26 162 417
Mar 29, 2019 1.16 0.54 0.82 0.86 11 371 MRK 82.5 Mar 29, 2019 0.28 -0.37 0.36 0.39 121 241
Mar 29, 2019 0.53 0.12 0.52 0.55 557 1972 MRK 83 Mar 29, 2019 0.55 -0.30 0.55 0.58 138 386
Mar 29, 2019 0.32 0.11 0.29 0.31 223 221 MRK 83.5 Mar 29, 2019 0.66 -0.60 0.81 0.85 45 64
Mar 29, 2019 0.21 0.11 0.13 0.15 210 156 MRK 84 Mar 29, 2019 0.96 -0.70 1.15 1.20 54 25
Mar 29, 2019 0.10 0.04 0.05 0.06 3 186 MRK 84.5 Mar 29, 2019 2.98 1.57 1.63 0 10
Mar 29, 2019 0.03 0.04 0 362 MRK 85 Mar 29, 2019 2.53 2.03 2.10 0 5
Mar 29, 2019 0.02 0.03 0 70 MRK 86 Mar 29, 2019 3.00 3.10 0 0
Mar 29, 2019 0.03 0 0 MRK 87 Mar 29, 2019 4.00 4.10 0 0
Mar 29, 2019 0.03 0 0 MRK 88 Mar 29, 2019 5.60 5.00 5.10 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.