Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MRK
Merck & Co Inc
stock NYSE

At Close
1/10/2025 3:59:57 PM EST
99.23USD-0.621%(-0.62)9,165,080
0.00Bid   0.00Ask   0.00Spread
Pre-market
1/10/2025 9:15:30 AM EST
99.47USD-0.381%(-0.38)3,216
After-hours
1/10/2025 4:43:30 PM EST
99.01USD-0.222%(-0.22)123,467
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jan 10, 2025Jan 17, 2025Jan 24, 2025Jan 31, 2025Feb 7, 2025Feb 14, 2025Feb 21, 2025Feb 28, 2025Mar 21, 2025Apr 17, 2025Jun 20, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Apr 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,57914,9653,8935,668


MRK Apr 17, 2025 Exp. - Volume by Strike
Puts
Calls

MRK Apr 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

MRK Apr 17, 2025 Exp. - Max Pain @ $100.00

Puts
Calls


MRK Apr 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175 C0.04-20.00%253112-11MRK250417C00175000
170 C0.07-53.33%4310-21MRK250417C00170000
165 C0.14+100.00%2210-29MRK250417C00165000
160 C0.13-23.53%2710-30MRK250417C00160000
155 C0.07+40.00%2311-21MRK250417C00155000
150 C0.180.00%416211-22MRK250417C00150000
145 C0.13-13.33%11412-02MRK250417C00145000
140 C0.16-36.00%14412-10MRK250417C00140000
135 C0.02-84.62%15601-07MRK250417C00135000
130 C0.22+22.22%295001-03MRK250417C00130000
125 C0.28+21.74%419201-07MRK250417C00125000
120 C0.38-25.49%21,06401-08MRK250417C00120000
115 C0.57-28.75%311,02301-08MRK250417C00115000
110 C1.51-20.53%1136,04401-08MRK250417C00110000
105 C3.01-15.21%7841,89201-08MRK250417C00105000
100 C5.30-10.92%252,97801-08MRK250417C00100000
95 C8.15-23.11%1834901-08MRK250417C00095000
90 C11.53-2.54%213501-08MRK250417C00090000
85 C15.20-7.32%12,04101-08MRK250417C00085000
80 C20.77+0.58%62712-27MRK250417C00080000
75 C23.400%1111-21MRK250417C00075000
70 C32.50+5.18%11612-05MRK250417C00070000
65 C00%0MRK250417C00065000
60 C37.000%101011-19MRK250417C00060000
55 C00%0MRK250417C00055000
50 C00%0MRK250417C00050000
Puts
StrikePriceChangeVolOILastContract Name
175 P00%0MRK250417P00175000
170 P00%0MRK250417P00170000
165 P00%0MRK250417P00165000
160 P00%0MRK250417P00160000
155 P00%0MRK250417P00155000
150 P00%0MRK250417P00150000
145 P00%0MRK250417P00145000
140 P00%0MRK250417P00140000
135 P00%0MRK250417P00135000
130 P29.04+70.32%1212-04MRK250417P00130000
125 P22.59+21.45%2212-06MRK250417P00125000
120 P20.31+2.58%1201-08MRK250417P00120000
115 P13.69-12.52%117401-07MRK250417P00115000
110 P11.47-4.97%257501-08MRK250417P00110000
105 P7.80+26.83%1765701-08MRK250417P00105000
100 P4.85+10.23%672,48101-08MRK250417P00100000
95 P2.84+14.52%7172,79201-08MRK250417P00095000
90 P1.51+11.85%1901,80801-08MRK250417P00090000
85 P0.82+5.13%1165201-08MRK250417P00085000
80 P0.43+2.38%1632401-08MRK250417P00080000
75 P0.35-16.67%646101-03MRK250417P00075000
70 P0.23-48.89%102412-17MRK250417P00070000
65 P0.27+17.39%4511-22MRK250417P00065000
60 P0.09-59.09%1201-06MRK250417P00060000
55 P00%0MRK250417P00055000
50 P00%0MRK250417P00050000


Share
About
Pricing
Policies
Markets
API
Info
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC