Merck & Co. Inc.

NYS: MRK

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 27, 2021, 10:07 a.m.

MRK
/zigman2/quotes/209956077/composite

$

81.61

Change

-0.64 -0.78%

Volume

Volume 925,282

Real time quotes

/zigman2/quotes/209956077/composite

Previous close

$ 82.25

$ 81.61

Change

-0.64 -0.78%

Day low

Day high

$81.33

$82.48

Open

52 week low

52 week high

$68.38

$84.56

Open

OPTION CHAIN FOR MERCK & CO. INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 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 41.35 41.55 40.00 quote 0.01 0.00 0.00 0.00 0.01 47.00
quote 0.00 0.00 0.00 36.20 36.55 45.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 31.35 31.70 50.00 quote 0.07 0.00 0.00 0.00 0.01 10.00
quote 18.60 0.00 0.00 26.35 26.55 1.00 55.00 quote 0.14 0.00 0.00 0.00 0.03 1.00
quote 22.15 0.00 2.00 21.35 21.70 60.00 quote 0.01 0.00 0.00 0.00 0.03 51.00
quote 9.85 0.00 0.00 16.35 16.55 2.00 65.00 quote 0.01 -0.01 70.00 0.00 0.01 152.00
quote 0.00 0.00 0.00 15.35 15.65 66.00 quote 0.03 0.00 0.00 0.00 0.04 11.00
quote 14.73 4.45 10.00 14.35 14.65 8.00 67.00 quote 0.02 -0.10 10.00 0.00 0.04 36.00
quote 0.00 0.00 0.00 13.35 13.75 68.00 quote 0.02 -0.01 1.00 0.00 0.02 42.00
quote 0.00 0.00 0.00 12.35 12.75 69.00 quote 0.02 -0.01 2.00 0.00 0.04 57.00
quote 10.21 0.00 0.00 11.35 11.60 76.00 70.00 quote 0.03 0.02 5.00 0.00 0.03 610.00
quote 9.05 0.00 0.00 10.35 10.55 64.00 71.00 quote 0.03 0.00 0.00 0.00 0.02 92.00
quote 9.55 0.40 3.00 9.35 9.55 121.00 72.00 quote 0.01 -0.01 4.00 0.00 0.03 205.00
quote 8.55 -0.45 1.00 7.90 8.55 609.00 73.00 quote 0.04 0.02 4.00 0.00 0.03 1,373
quote 8.03 1.26 10.00 7.35 7.55 1,241 74.00 quote 0.04 0.02 2.00 0.00 0.03 317.00
quote 7.10 0.85 12.00 6.35 6.60 426.00 75.00 quote 0.03 0.01 13.00 0.02 0.03 437.00
quote 5.78 -0.17 12.00 5.40 5.55 605.00 76.00 quote 0.02 -0.02 5.00 0.03 0.04 479.00
quote 5.05 0.31 21.00 4.40 4.70 337.00 77.00 quote 0.04 0.00 1.00 0.04 0.05 436.00
quote 4.65 0.45 3.00 3.90 4.40 239.00 77.50 quote 0.04 -0.03 57.00 0.05 0.06 469.00
quote 3.55 -0.57 4.00 3.40 3.60 962.00 78.00 quote 0.05 -0.01 52.00 0.07 0.08 939.00
quote 2.73 -0.47 3.00 2.51 2.89 1,102 79.00 quote 0.09 -0.12 129.00 0.14 0.16 1,236
quote 1.83 -0.62 61.00 1.70 2.03 2,305 80.00 quote 0.29 0.11 15.00 0.31 0.35 2,918
quote 1.25 -0.38 63.00 1.05 1.29 2,949 81.00 quote 0.66 0.15 46.00 0.62 0.69 776.00
81.61 Current price as of 10/27/2021 10:07:14 AM
quote 0.60 -0.38 127.00 0.58 0.63 4,299 82.00 quote 1.00 0.26 16.00 1.15 1.24 683.00
quote 0.48 -0.29 877.00 0.44 0.47 785.00 82.50 quote 1.05 -0.07 451.00 1.33 1.59 71.00
quote 0.42 -0.15 53.00 0.32 0.36 1,470 83.00 quote 1.38 -0.17 2.00 1.79 1.98 129.00
quote 0.20 -0.12 35.00 0.19 0.21 945.00 84.00 quote 2.73 -0.16 55.00 2.29 2.85 50.00
quote 0.12 -0.08 518.00 0.12 0.13 5,816 85.00 quote 3.25 -0.24 177.00 3.50 3.80 125.00
quote 0.14 0.06 171.00 0.08 0.10 246.00 86.00 quote 6.17 0.00 0.00 4.40 4.75 7.00
quote 0.07 -0.03 2.00 0.07 0.08 437.00 87.00 quote 5.22 0.00 1.00 5.40 5.75 1.00
quote 0.07 -0.01 1.00 0.06 0.08 572.00 88.00 quote 6.20 0.00 2.00 6.40 6.70 2.00
quote 0.07 0.03 27.00 0.05 0.08 95.00 89.00 quote 8.00 0.00 0.00 7.40 7.70 2.00
quote 0.04 -0.02 14.00 0.04 0.06 361.00 90.00 quote 0.00 0.00 0.00 8.35 8.70
quote 0.07 0.02 6.00 0.04 0.06 82.00 91.00 quote 9.20 0.00 1.00 9.40 9.70 1.00
quote 0.05 0.02 10.00 0.03 0.05 89.00 92.00 quote 0.00 0.00 0.00 10.45 10.70
quote 0.02 -0.03 3.00 0.03 0.04 62.00 93.00 quote 0.00 0.00 0.00 11.30 11.70
quote 0.05 0.04 51.00 0.02 0.04 57.00 94.00 quote 0.00 0.00 0.00 12.35 12.65
quote 0.05 0.03 65.00 0.02 0.04 137.00 95.00 quote 13.08 -0.97 1.00 13.30 13.70 3.00
quote 0.02 -0.01 54.00 0.00 0.03 306.00 100.00 quote 18.10 -2.95 7.00 18.35 18.65 6.00
quote 0.01 -0.02 10.00 0.00 0.04 47.00 105.00 quote 24.40 0.00 0.00 23.25 23.70 3.00
quote 0.03 0.00 12.00 0.00 0.04 39.00 110.00 quote 0.00 0.00 0.00 28.40 28.70
quote 0.03 0.00 0.00 0.00 0.04 186.00 115.00 quote 0.00 0.00 0.00 33.30 33.65
quote 0.03 0.00 0.00 0.00 0.04 21.00 120.00 quote 0.00 0.00 0.00 38.40 38.65
quote 0.01 -0.01 2.00 0.00 0.03 4.00 125.00 quote 43.09 -1.09 1.00 43.30 43.70 2.00

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.