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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,90324,5798,86810,601


MRK Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

MRK Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

MRK Jun 20, 2025 Exp. - Max Pain @ $105.00

Puts
Calls


MRK Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195 C0.10+150.00%241711-22MRK250620C00195000
190 C0.07-41.67%43210-04MRK250620C00190000
185 C0.05-37.50%220512-17MRK250620C00185000
180 C0.04-42.86%22911-14MRK250620C00180000
175 C0.14+7.69%42211-22MRK250620C00175000
170 C0.18-5.26%440011-22MRK250620C00170000
165 C0.13+30.00%41,20512-09MRK250620C00165000
160 C0.21+5.00%212311-25MRK250620C00160000
155 C0.17+13.33%2062612-23MRK250620C00155000
150 C0.17-26.09%4056412-27MRK250620C00150000
145 C0.16-36.00%31,54912-31MRK250620C00145000
140 C0.48+11.63%121,14112-27MRK250620C00140000
135 C0.27-22.86%11,59601-08MRK250620C00135000
130 C0.41-8.89%12,50701-08MRK250620C00130000
125 C0.60-20.00%41,69701-08MRK250620C00125000
120 C1.04-20.00%1771,54701-08MRK250620C00120000
115 C1.82-9.00%151,34301-08MRK250620C00115000
110 C2.86-12.27%942,36601-08MRK250620C00110000
105 C4.63-9.22%44,41401-08MRK250620C00105000
100 C6.90-8.00%172,79601-08MRK250620C00100000
95 C8.97-11.19%2014301-06MRK250620C00095000
90 C13.35-7.29%2020001-08MRK250620C00090000
85 C16.30-5.23%28201-06MRK250620C00085000
80 C21.20-12.07%12,44401-08MRK250620C00080000
75 C28.21+2.21%21812-13MRK250620C00075000
70 C30.69-49.69%1111-26MRK250620C00070000
65 C44.900%1109-13MRK250620C00065000
60 C41.87-26.17%4812-13MRK250620C00060000
55 C48.20-21.65%2611-08MRK250620C00055000
50 C00%0MRK250620C00050000
Puts
StrikePriceChangeVolOILastContract Name
195 P00%0MRK250620P00195000
190 P00%0MRK250620P00190000
185 P00%0MRK250620P00185000
180 P00%0MRK250620P00180000
175 P00%0MRK250620P00175000
170 P00%0MRK250620P00170000
165 P00%0MRK250620P00165000
160 P60.71+0.40%4012-19MRK250620P00160000
155 P55.77+0.25%4601-03MRK250620P00155000
150 P00%0MRK250620P00150000
145 P00%0MRK250620P00145000
140 P14.65+6.16%315406-27MRK250620P00140000
135 P34.58+54.38%113012-03MRK250620P00135000
130 P28.48+14.84%228812-13MRK250620P00130000
125 P26.50+3.52%123512-30MRK250620P00125000
120 P20.92-0.10%197901-08MRK250620P00120000
115 P16.40+14.69%11,46401-08MRK250620P00115000
110 P10.80-12.27%11,17601-07MRK250620P00110000
105 P8.10-15.63%252,21701-07MRK250620P00105000
100 P6.27+11.96%152,21901-08MRK250620P00100000
95 P4.35+19.51%32,56301-08MRK250620P00095000
90 P2.63+15.35%572,32301-08MRK250620P00090000
85 P1.70+32.81%22,13701-08MRK250620P00085000
80 P1.00+28.21%11,04001-08MRK250620P00080000
75 P0.62+3.33%2576001-08MRK250620P00075000
70 P0.70+40.00%213001-02MRK250620P00070000
65 P0.46-25.81%436111-22MRK250620P00065000
60 P1.19+395.83%410812-12MRK250620P00060000
55 P0.22+22.22%21,17501-06MRK250620P00055000
50 P0.110%4401-06MRK250620P00050000


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