Investor Alert

New York Markets Open in:

Merck & Co. Inc.

NYS: MRK

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Feb 25, 2021, 9:21 a.m.

MRK
/zigman2/quotes/209956077/composite

$

74.75

Change

+0.18 +0.24%

Volume

Volume 32,216

Real time quotes

/zigman2/quotes/209956077/composite

Previous close

$ 74.57

$ 74.57

Change

+0.03 +0.04%

Day low

Day high

$74.39

$75.27

Open

52 week low

52 week high

$65.25

$87.80

Open

OPTION CHAIN FOR MERCK & CO. INC.

In-the-money

February, 2021 Options

Hide
CALLS PUTS
Expires February 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.10 17.00 60.00 quote 0.01 -0.03 20.00 0.00 0.01 18.00
quote 10.60 0.00 0.00 7.95 11.55 1.00 65.00 quote 0.16 0.00 0.00 0.00 0.21 98.00
quote 6.63 0.00 10.00 6.10 8.55 10.00 68.00 quote 0.03 0.00 0.00 0.00 0.35 4.00
quote 0.00 0.00 0.00 4.05 6.80 69.00 quote 0.03 0.00 20.00 0.00 0.50 25.00
quote 5.10 0.33 227.00 3.95 4.75 114.00 70.00 quote 0.01 0.00 6.00 0.00 0.07 625.00
71.00 quote 0.03 0.01 4.00 0.00 0.05 110.00
quote 2.61 -1.78 1.00 3.05 4.40 10.00 71.50 quote 0.07 0.01 16.00 0.00 0.43 137.00
quote 3.80 0.00 0.00 1.25 5.00 13.00 72.00 quote 0.03 -0.02 3.00 0.01 0.06 141.00
quote 2.17 -0.83 5.00 1.92 3.55 26.00 72.50 quote 0.05 -0.01 2.00 0.02 0.08 349.00
73.00 quote 0.07 -0.08 11.00 0.05 0.13 345.00
quote 1.50 -0.10 26.00 1.20 1.82 216.00 73.50 quote 0.14 -0.07 28.00 0.14 0.20 381.00
quote 1.04 0.04 38.00 0.82 1.37 310.00 74.00 quote 0.33 0.01 120.00 0.24 0.39 1,211
74.57 Current price as of 2/24/2021 07:00:00 PM
quote 0.36 -0.18 485.00 0.20 0.39 1,882 75.00 quote 0.72 0.03 147.00 0.71 0.96 848.00
quote 0.13 -0.08 2,458 0.10 0.16 3,487 76.00 quote 1.15 -0.22 11.00 1.49 1.62 277.00
quote 0.06 -0.02 260.00 0.04 0.09 3,829 77.00 quote 2.01 -0.45 12.00 2.32 2.53 207.00
quote 0.05 0.00 55.00 0.04 0.07 690.00 77.50 quote 2.60 -0.09 11.00 2.27 3.00 120.00
quote 0.02 -0.03 38.00 0.02 0.04 567.00 78.00 quote 3.10 -0.88 2.00 3.30 4.60 21.00
quote 0.03 -0.01 4.00 0.01 0.03 127.00 78.50 quote 3.87 -0.55 34.00 2.62 4.00 30.00
quote 0.02 -0.04 6.00 0.01 0.02 157.00 79.00 quote 3.97 -0.18 1.00 3.65 4.70 112.00
quote 0.01 -0.03 3.00 0.00 0.05 275.00 79.50 quote 4.85 0.00 0.00 3.10 7.50 3.00
quote 0.01 0.00 4.00 0.00 0.01 643.00 80.00 quote 4.80 0.65 8.00 3.90 8.00 17.00
quote 0.01 -0.04 71.00 0.00 0.05 327.00 80.50 quote 1.40 0.00 0.00 3.90 7.45 5.00
quote 0.03 -0.01 3.00 0.00 0.05 159.00 81.00 quote 5.83 -0.42 3.00 5.25 7.65 1.00
quote 0.02 -0.03 4.00 0.00 0.02 96.00 81.50 quote 5.90 0.00 0.00 6.35 8.05 5.00
quote 0.03 0.00 0.00 0.00 0.01 316.00 82.00 quote 7.13 -0.72 3.00 5.95 9.35 30.00
quote 0.08 0.00 0.00 0.00 0.05 166.00 82.50 quote 6.22 0.00 0.00 6.65 8.90
quote 0.03 0.00 0.00 0.00 0.06 11.00 83.00 quote 8.30 0.00 0.00 6.85 10.40 16.00
quote 0.05 0.00 0.00 0.00 0.05 296.00 83.50 quote 2.90 0.00 0.00 7.60 10.05
quote 0.01 0.00 0.00 0.00 0.01 384.00 84.00 quote 9.40 0.00 0.00 7.60 12.00 4.00
quote 0.01 0.00 5.00 0.00 0.20 20.00 84.50 quote 0.00 0.00 0.00 8.35 11.15
quote 0.02 -0.01 5.00 0.00 0.01 140.00 85.00 quote 3.95 0.00 0.00 8.55 13.00 1.00
quote 0.04 0.00 0.00 0.00 0.15 34.00 85.50 quote 0.00 0.00 0.00 9.35 12.35
quote 0.02 -0.65 6.00 0.00 0.10 17.00 86.00 quote 4.65 0.00 0.00 9.95 14.00
quote 0.02 0.00 0.00 0.00 0.15 1.00 86.50 quote 0.00 0.00 0.00 9.90 14.50
quote 0.02 -0.24 10.00 0.00 0.15 19.00 87.00 quote 5.40 0.00 0.00 11.10 15.00
quote 0.01 -0.15 23.00 0.00 0.15 32.00 87.50 quote 5.95 0.00 0.00 10.90 15.50
quote 0.08 0.00 0.00 0.00 0.15 13.00 88.00 quote 0.00 0.00 0.00 11.55 16.00
quote 0.22 0.00 0.00 0.00 0.16 1.00 88.50 quote 0.00 0.00 0.00 12.55 16.50
quote 0.05 0.00 0.00 0.00 0.19 6.00 89.00 quote 0.00 0.00 0.00 12.65 17.00
quote 0.01 0.00 0.00 0.00 0.23 20.00 90.00 quote 0.00 0.00 0.00 14.15 16.60
quote 0.21 0.00 0.00 0.00 0.53 6.00 95.00 quote 0.00 0.00 0.00 18.70 23.00
quote 0.00 0.00 0.00 0.00 0.23 100.00 quote 0.00 0.00 0.00 23.75 28.00
quote 0.00 0.00 0.00 0.00 0.42 105.00 quote 0.00 0.00 0.00 28.45 32.35

March, 2021 Options

Show

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.