Merck & Co Options
View Merck & Co (MRK) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Bid62.9
Ask65.4
volume0
Intrest0
Last Price0.03Sep 22, 2026
Bid-
Ask0.13
volume0
Intrest1
Last Price-
Bid57.9
Ask60.55
volume0
Intrest0
Last Price0.08Aug 28, 2026
Bid-
Ask0.13
volume0
Intrest1
Last Price-
Bid52.9
Ask55.55
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid47.9
Ask50.55
volume0
Intrest0
Last Price0.01Aug 31, 2026
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Bid42.9
Ask45.55
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid37.9
Ask40.55
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid32.9
Ask35.55
volume0
Intrest0
Last Price0.03Aug 28, 2026
Bid-
Ask2.03
volume0
Intrest1
Last Price-
Bid27.9
Ask30.45
volume0
Intrest0
Last Price0.01Sep 16, 2026
Bid-
Ask2.01
volume0
Intrest2
Last Price-
Bid22.95
Ask25.2
volume0
Intrest0
Last Price-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Bid17.95
Ask19.95
volume0
Intrest0
Last Price0.22Oct 02, 2026
Bid-
Ask0.2
volume1
Intrest2
Last Price13.82Oct 02, 2026
Bid13
Ask14.65
volume1
Intrest2
Last Price0.06Oct 02, 2026
Bid-
Ask0.05
volume2
Intrest110
Last Price-
Bid12
Ask14.05
volume0
Intrest0
Last Price0.15Sep 29, 2026
Bid-
Ask0.18
volume0
Intrest4
Last Price-
Bid11
Ask13.3
volume0
Intrest0
Last Price0.26Sep 29, 2026
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Bid10
Ask12.3
volume0
Intrest0
Last Price0.21Sep 29, 2026
Bid-
Ask1.86
volume0
Intrest9
Last Price10.33Oct 01, 2026
Bid9.05
Ask10.75
volume0
Intrest1
Last Price0.2Oct 01, 2026
Bid-
Ask0.71
volume0
Intrest38
Last Price8.55Oct 02, 2026
Bid8.05
Ask9.7
volume60
Intrest13
Last Price0.18Oct 02, 2026
Bid0.08
Ask0.17
volume16
Intrest47
Last Price7.88Oct 02, 2026
Bid7.6
Ask9.2
volume97
Intrest4
Last Price0.15Oct 02, 2026
Bid0.05
Ask0.29
volume3
Intrest17
Last Price6.92Oct 02, 2026
Bid6.25
Ask8.05
volume32
Intrest11
Last Price0.25Oct 02, 2026
Bid0.09
Ask0.37
volume2
Intrest22
Last Price5.8Oct 02, 2026
Bid5.35
Ask7.05
volume9
Intrest17
Last Price0.29Oct 02, 2026
Bid0.2
Ask0.42
volume27
Intrest30
Last Price5.47Oct 02, 2026
Bid4.45
Ask6.35
volume4
Intrest20
Last Price0.36Oct 02, 2026
Bid0.2
Ask0.64
volume35
Intrest10
Last Price3.84Oct 02, 2026
Bid4.3
Ask5.4
volume5
Intrest6
Last Price0.52Oct 02, 2026
Bid0.23
Ask0.67
volume17
Intrest52
Last Price4Oct 02, 2026
Bid3.6
Ask4.3
volume19
Intrest35
Last Price0.72Oct 02, 2026
Bid0.51
Ask0.89
volume20
Intrest19
Last Price3.2Oct 02, 2026
Bid2.48
Ask3.8
volume1
Intrest48
Last Price1.3Oct 02, 2026
Bid0.71
Ask1.58
volume1
Intrest34
Last Price2.79Oct 02, 2026
Bid2.39
Ask2.88
volume14
Intrest9
Last Price1.63Oct 02, 2026
Bid1.01
Ask1.88
volume38
Intrest35
Last Price2.2Oct 02, 2026
Bid1.85
Ask2.25
volume256
Intrest16
Last Price1.8Oct 02, 2026
Bid1.54
Ask2.5
volume60
Intrest52
Last Price1.6Oct 02, 2026
Bid1.3
Ask1.91
volume40
Intrest33
Last Price2.17Oct 02, 2026
Bid1.97
Ask3.25
volume44
Intrest60
Last Price1.06Oct 02, 2026
Bid1.08
Ask1.34
volume44
Intrest98
Last Price3.3Oct 02, 2026
Bid2.8
Ask3.65
volume30
Intrest37
Last Price0.89Oct 02, 2026
Bid0.75
Ask0.99
volume13
Intrest152
Last Price4.12Oct 01, 2026
Bid3.05
Ask4.25
volume0
Intrest299
Last Price0.65Oct 02, 2026
Bid0.6
Ask0.83
volume47
Intrest45
Last Price4.86Oct 02, 2026
Bid3.7
Ask5.55
volume20
Intrest58
Last Price0.5Oct 02, 2026
Bid0.24
Ask0.55
volume28
Intrest181
Last Price5.98Oct 02, 2026
Bid4.65
Ask6.4
volume1
Intrest56
Last Price0.32Oct 02, 2026
Bid0.27
Ask0.35
volume110
Intrest236
Last Price6.8Oct 02, 2026
Bid5.4
Ask7.3
volume1
Intrest26
Last Price0.12Oct 02, 2026
Bid0.05
Ask0.21
volume1696
Intrest335
Last Price4Sep 22, 2026
Bid7.55
Ask9.55
volume0
Intrest35
Last Price0.1Oct 02, 2026
Bid-
Ask0.3
volume12
Intrest936
Last Price6.85Sep 24, 2026
Bid10.05
Ask12.15
volume0
Intrest0
Last Price0.15Oct 02, 2026
Bid0.02
Ask0.15
volume48
Intrest1131
Last Price7.75Sep 24, 2026
Bid12.95
Ask14.65
volume0
Intrest0
Last Price0.05Oct 02, 2026
Bid0.01
Ask0.05
volume3
Intrest232
Last Price-
Bid15.45
Ask17.15
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.07
volume1
Intrest236
Last Price-
Bid17.9
Ask19.65
volume0
Intrest0
Last Price0.07Oct 02, 2026
Bid0.01
Ask0.07
volume5
Intrest633
Last Price16.21Sep 24, 2026
Bid20.45
Ask22.15
volume0
Intrest0
Last Price0.15Sep 24, 2026
Bid-
Ask0.1
volume0
Intrest41
Last Price18.78Sep 24, 2026
Bid22.9
Ask24.65
volume0
Intrest0
Last Price0.03Sep 30, 2026
Bid-
Ask0.76
volume0
Intrest72
Last Price23.48Sep 18, 2026
Bid25.4
Ask27.15
volume0
Intrest0
Last Price0.06Oct 02, 2026
Bid0.01
Ask0.06
volume4
Intrest116
Last Price-
Bid27.9
Ask29.65
volume0
Intrest0
Last Price0.07Oct 02, 2026
Bid0.01
Ask0.07
volume3
Intrest38
Last Price-
Bid30.4
Ask32.15
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.18
volume5
Intrest40
Last Price-
Bid32.9
Ask34.65
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.25
volume3
Intrest31
Last Price-
Bid35.35
Ask37.15
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.25
volume2
Intrest41
Last Price-
Bid37.7
Ask39.65
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.24
volume4
Intrest37
Last Price-
Bid40.15
Ask42.15
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.07
volume10
Intrest490
Last Price-
Bid44.75
Ask47.15
volume0
Intrest0
Last Price-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Bid50.4
Ask52.15
volume0
Intrest0
Last Price-
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Bid55.2
Ask57.15
volume0
Intrest0
Last Price-
Bid-
Ask1.16
volume0
Intrest0
Last Price-
Bid60.2
Ask62.15
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid65.35
Ask67.15
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid70.4
Ask72.15
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid75.4
Ask77.15
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid80.4
Ask82.15
volume0
Intrest0
