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-
Bid72.5
Ask75.15
volume0
Intrest0
Last Price0.01Sep 28, 2026
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Bid67.95
Ask70.3
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid62.65
Ask65.15
volume0
Intrest0
Last Price0.03Sep 28, 2026
Bid-
Ask2.13
volume0
Intrest28
Last Price-
Bid58
Ask60.15
volume0
Intrest0
Last Price0.03Sep 28, 2026
Bid-
Ask2.13
volume0
Intrest27
Last Price-
Bid52
Ask55.15
volume0
Intrest0
Last Price0.05Oct 01, 2026
Bid-
Ask2.13
volume0
Intrest151
Last Price-
Bid48
Ask50.15
volume0
Intrest0
Last Price0.19Sep 28, 2026
Bid-
Ask2.13
volume0
Intrest54
Last Price-
Bid42.6
Ask45.15
volume0
Intrest0
Last Price0.2Sep 30, 2026
Bid-
Ask2.13
volume0
Intrest168
Last Price-
Bid38
Ask40.15
volume0
Intrest0
Last Price0.13Aug 24, 2026
Bid-
Ask0.01
volume0
Intrest3
Last Price41.1Sep 04, 2026
Bid32.5
Ask35.15
volume0
Intrest0
Last Price0.01Sep 01, 2026
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Bid28
Ask30.15
volume0
Intrest0
Last Price0.01Sep 29, 2026
Bid-
Ask2.13
volume0
Intrest20
Last Price24.71Oct 01, 2026
Bid23
Ask25.35
volume0
Intrest0
Last Price0.01Sep 30, 2026
Bid-
Ask2.13
volume0
Intrest38
Last Price23.89Oct 01, 2026
Bid22.05
Ask24.35
volume0
Intrest1
Last Price0.06Sep 09, 2026
Bid-
Ask2.13
volume0
Intrest11
Last Price21.98Oct 01, 2026
Bid21
Ask23.35
volume0
Intrest12
Last Price0.1Sep 09, 2026
Bid-
Ask2.13
volume0
Intrest116
Last Price21Oct 01, 2026
Bid20.05
Ask22.35
volume0
Intrest11
Last Price0.03Sep 28, 2026
Bid-
Ask2.12
volume0
Intrest3
Last Price20.27Oct 01, 2026
Bid19.05
Ask21.35
volume0
Intrest2
Last Price0.11Sep 09, 2026
Bid-
Ask2.13
volume0
Intrest6
Last Price19.29Oct 01, 2026
Bid18
Ask20.35
volume0
Intrest4
Last Price0.07Sep 25, 2026
Bid-
Ask2.12
volume0
Intrest27
Last Price18.56Oct 01, 2026
Bid17.05
Ask19.35
volume0
Intrest5
Last Price0.44Aug 31, 2026
Bid-
Ask2.12
volume0
Intrest5
Last Price17.88Oct 01, 2026
Bid16.05
Ask18.35
volume0
Intrest5
Last Price0.12Sep 17, 2026
Bid-
Ask2.13
volume0
Intrest38
Last Price16.95Oct 01, 2026
Bid15.05
Ask17.35
volume0
Intrest1
Last Price0.09Sep 17, 2026
Bid-
Ask2.13
volume0
Intrest54
Last Price19.4Sep 29, 2026
Bid14.05
Ask16.3
volume0
Intrest1
Last Price0.03Sep 21, 2026
Bid-
Ask2.12
volume0
Intrest73
Last Price17.04Sep 30, 2026
Bid13.05
Ask15.35
volume0
Intrest4
Last Price0.02Oct 01, 2026
Bid-
Ask0.35
volume0
Intrest236
Last Price16.11Sep 30, 2026
Bid12.05
Ask14.3
volume0
Intrest3
Last Price0.83Aug 31, 2026
Bid-
Ask2.12
volume0
Intrest7
Last Price15.21Sep 30, 2026
Bid11.05
Ask13.3
volume0
Intrest6
Last Price0.9Aug 31, 2026
Bid-
Ask0.75
volume0
Intrest6
Last Price14.28Sep 30, 2026
Bid10.05
Ask12.3
volume0
Intrest6
Last Price0.08Sep 29, 2026
Bid-
Ask0.75
volume0
Intrest112
Last Price-
Bid9
Ask10.9
volume0
Intrest0
Last Price0.05Oct 02, 2026
Bid-
Ask0.07
volume1
Intrest50
Last Price14.2Sep 29, 2026
Bid7.5
Ask9.9
volume0
Intrest17
Last Price0.03Oct 02, 2026
Bid-
Ask0.01
volume4
Intrest256
Last Price15.32Sep 03, 2026
Bid7.05
Ask9.35
volume0
Intrest2
Last Price0.1Oct 02, 2026
Bid0.01
Ask0.1
volume1
Intrest28
Last Price12.5Sep 24, 2026
Bid5.9
Ask8.35
volume0
Intrest9
Last Price0.02Oct 01, 2026
Bid-
Ask0.75
volume0
Intrest51
Last Price11.37Sep 29, 2026
Bid5
Ask6.95
volume0
Intrest9
Last Price0.03Oct 02, 2026
Bid0.01
Ask0.03
volume4
Intrest59
Last Price5.09Oct 01, 2026
Bid3.55
Ask5.95
volume0
Intrest9
Last Price0.18Sep 30, 2026
Bid-
Ask0.53
volume0
Intrest37
Last Price4.17Oct 01, 2026
Bid3.1
Ask4.65
volume0
Intrest66
Last Price0.12Oct 01, 2026
Bid-
Ask0.84
volume0
Intrest183
Last Price3.26Oct 01, 2026
Bid2.18
Ask3.75
volume0
Intrest14
Last Price0.08Oct 02, 2026
Bid0.05
Ask0.11
volume6
Intrest142
Last Price2.34Oct 01, 2026
Bid1.25
Ask3.2
volume0
Intrest13
Last Price0.35Oct 01, 2026
Bid-
Ask0.83
volume0
Intrest377
Last Price1.98Oct 01, 2026
Bid0.66
Ask2.1
volume0
Intrest6
Last Price0.69Oct 01, 2026
Bid0.3
Ask0.93
volume0
Intrest1503
Last Price0.5Oct 02, 2026
Bid0.33
Ask0.8
volume7
Intrest168
Last Price1.2Oct 02, 2026
Bid0.58
Ask1.08
volume20
Intrest713
Last Price0.3Oct 02, 2026
Bid0.11
Ask0.41
volume1
Intrest219
Last Price1.62Oct 02, 2026
Bid1.35
Ask1.98
volume23
Intrest1424
Last Price0.11Oct 02, 2026
Bid-
Ask0.67
volume1
Intrest256
Last Price2.57Oct 01, 2026
Bid2.16
Ask2.98
volume0
Intrest421
Last Price0.1Oct 01, 2026
Bid-
Ask0.53
volume0
Intrest183
Last Price3.15Oct 02, 2026
Bid3
Ask4.05
volume1
Intrest434
Last Price0.3Oct 02, 2026
Bid0.01
Ask0.4
volume4
Intrest978
Last Price4.3Oct 01, 2026
Bid4.05
Ask4.95
volume0
Intrest1518
Last Price0.05Oct 01, 2026
Bid-
Ask0.51
volume0
Intrest453
Last Price5.45Oct 01, 2026
Bid5
Ask6.3
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.01
volume8
Intrest1189
Last Price6.2Oct 01, 2026
Bid5.15
Ask7.5
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.01
volume8
Intrest812
Last Price5.53Sep 29, 2026
Bid7.6
Ask10
volume0
Intrest0
Last Price0.01Oct 01, 2026
Bid-
Ask0.76
volume0
Intrest660
Last Price8.44Sep 29, 2026
Bid10.2
Ask12.4
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.01
volume5
Intrest157
Last Price-
Bid12.25
Ask14.55
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.01
volume8
Intrest294
Last Price13.45Aug 31, 2026
Bid15.2
Ask17.05
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.05
volume2
Intrest106
Last Price-
Bid17.7
Ask19.55
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.04
volume6
Intrest235
Last Price16.04Aug 24, 2026
Bid20.05
Ask22.05
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.04
volume7
Intrest153
Last Price17.45Sep 22, 2026
Bid22.5
Ask24.85
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.01
volume3
Intrest114
Last Price-
Bid25.05
Ask27.35
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.04
volume4
Intrest60
Last Price-
Bid27.5
Ask29.85
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.05
volume2
Intrest75
Last Price24Aug 27, 2026
Bid30
Ask32.35
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.04
volume3
Intrest26
Last Price-
Bid32.5
Ask34.85
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask1.59
volume1
Intrest43
Last Price-
Bid35
Ask37.35
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.01
volume2
Intrest22
Last Price-
Bid37.5
Ask39.85
volume0
Intrest0
Last Price0.02Sep 25, 2026
Bid-
Ask2.13
volume0
Intrest28
Last Price-
Bid40
Ask42.35
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.01
volume21
Intrest13
Last Price-
Bid45
Ask47.35
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask2.13
volume1
Intrest16
Last Price-
Bid50
Ask52.35
volume0
Intrest0
Last Price0.01Sep 30, 2026
Bid-
Ask0.05
volume0
Intrest82
Last Price-
Bid55
Ask57.35
volume0
Intrest0
Last Price0.01Oct 01, 2026
Bid-
Ask0.05
volume0
Intrest22
Last Price-
Bid60
Ask62.35
volume0
Intrest0
Last Price0.01Sep 30, 2026
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Bid65
Ask67.35
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid70
Ask72.35
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid75
Ask77.35
volume0
Intrest0
Last Price-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Bid80.5
Ask82.6
volume0
Intrest0
