Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 19.80 | 20.20 | 0.00 | - | 2 | 2 | 64.06% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 16.85 | 17.15 | 0.00 | - | - | 2 | 0.00% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 12.85 | 13.20 | 0.00 | - | 6 | 7 | 42.19% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 11.50 | 12.15 | 0.00 | - | - | 6 | 0.00% |
| MRK240510C00120000 | 2024-05-03 11:02AM EDT | 120.00 | 8.57 | 9.85 | 10.20 | +0.92 | +12.03% | 3 | 11 | 33.59% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 8.55 | 9.65 | 0.00 | - | 20 | 41 | 59.62% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 7.90 | 8.15 | 0.00 | - | 66 | 53 | 0.00% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 6.90 | 7.15 | 0.00 | - | 1 | 25 | 0.00% |
| MRK240510C00124000 | 2024-05-07 12:06PM EDT | 124.00 | 5.00 | 5.85 | 6.90 | +1.20 | +31.58% | 3 | 43 | 52.34% |
| MRK240510C00125000 | 2024-05-07 11:38AM EDT | 125.00 | 4.00 | 4.95 | 5.20 | +1.00 | +33.33% | 2 | 35 | 18.36% |
| MRK240510C00126000 | 2024-05-07 2:39PM EDT | 126.00 | 3.41 | 4.00 | 4.25 | +1.44 | +73.10% | 6 | 490 | 19.73% |
| MRK240510C00127000 | 2024-05-07 3:01PM EDT | 127.00 | 2.70 | 3.00 | 3.15 | +1.47 | +119.51% | 43 | 303 | 0.00% |
| MRK240510C00128000 | 2024-05-07 3:33PM EDT | 128.00 | 2.27 | 2.16 | 2.27 | +1.55 | +620.00% | 87 | 480 | 12.79% |
| MRK240510C00129000 | 2024-05-07 3:26PM EDT | 129.00 | 1.28 | 1.38 | 1.42 | +0.90 | +236.84% | 142 | 418 | 12.31% |
| MRK240510C00130000 | 2024-05-07 3:31PM EDT | 130.00 | 0.79 | 0.77 | 0.82 | +0.59 | +295.00% | 192 | 449 | 13.33% |
| MRK240510C00131000 | 2024-05-07 3:23PM EDT | 131.00 | 0.38 | 0.35 | 0.43 | +0.30 | +375.00% | 56 | 1,281 | 14.11% |
| MRK240510C00132000 | 2024-05-07 3:25PM EDT | 132.00 | 0.15 | 0.17 | 0.19 | +0.12 | +400.00% | 28 | 127 | 14.36% |
| MRK240510C00133000 | 2024-05-07 3:28PM EDT | 133.00 | 0.08 | 0.04 | 0.08 | +0.04 | +400.00% | 13 | 228 | 14.89% |
| MRK240510C00134000 | 2024-05-07 3:26PM EDT | 134.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 387 | 1,377 | 16.21% |
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 14 | 92 | 20.31% |
| MRK240510C00136000 | 2024-04-30 12:18PM EDT | 136.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 23.54% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| MRK240510C00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.07 | 0.00 | 0.07 | +0.01 | +16.67% | 1 | 19 | 31.64% |
| MRK240510C00139000 | 2024-05-01 11:24AM EDT | 139.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 8 | 44.14% |
| MRK240510C00140000 | 2024-05-07 10:35AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 24 | 28.52% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.94% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 49.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 2 | 128.52% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 21 | 71.88% |
| MRK240510P00110000 | 2024-05-07 12:27PM EDT | 110.00 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 2 | 371 | 81.25% |
| MRK240510P00111000 | 2024-04-26 10:08AM EDT | 111.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 235 | 35 | 89.84% |
| MRK240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 56 | 256 | 57.81% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 1 | 226 | 74.41% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.01 | 0.48 | 0.00 | - | 2 | 2 | 67.29% |
| MRK240510P00118000 | 2024-05-06 11:47AM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 25.00% |
| MRK240510P00119000 | 2024-04-30 11:49AM EDT | 119.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| MRK240510P00120000 | 2024-05-03 11:25AM EDT | 120.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 54 | 66 | 54.98% |
| MRK240510P00121000 | 2024-05-07 12:04PM EDT | 121.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 77 | 99 | 37.50% |
| MRK240510P00122000 | 2024-05-07 3:06PM EDT | 122.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 22 | 256 | 33.99% |
| MRK240510P00123000 | 2024-05-07 12:04PM EDT | 123.00 | 0.06 | 0.01 | 0.09 | -0.04 | -40.00% | 2 | 108 | 32.81% |
| MRK240510P00124000 | 2024-05-07 2:36PM EDT | 124.00 | 0.06 | 0.03 | 0.06 | -0.07 | -53.85% | 1 | 64 | 26.76% |
| MRK240510P00125000 | 2024-05-07 3:03PM EDT | 125.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 5 | 65 | 23.93% |
| MRK240510P00126000 | 2024-05-07 2:48PM EDT | 126.00 | 0.11 | 0.05 | 0.09 | -0.24 | -68.57% | 11 | 50 | 21.29% |
| MRK240510P00127000 | 2024-05-07 2:17PM EDT | 127.00 | 0.20 | 0.08 | 0.13 | -0.48 | -70.59% | 22 | 618 | 18.95% |
| MRK240510P00128000 | 2024-05-07 3:20PM EDT | 128.00 | 0.21 | 0.17 | 0.22 | -0.88 | -80.73% | 53 | 326 | 17.29% |
| MRK240510P00129000 | 2024-05-07 3:19PM EDT | 129.00 | 0.45 | 0.36 | 0.43 | -1.30 | -74.29% | 119 | 162 | 16.65% |
| MRK240510P00130000 | 2024-05-07 3:32PM EDT | 130.00 | 0.78 | 0.73 | 0.79 | -1.85 | -70.34% | 4 | 56 | 16.19% |
| MRK240510P00131000 | 2024-05-07 2:24PM EDT | 131.00 | 2.00 | 1.31 | 1.42 | -1.22 | -37.89% | 5 | 72 | 17.58% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 1.52 | 2.55 | 0.00 | - | - | 17 | 26.81% |
| MRK240510P00133000 | 2024-05-03 9:34AM EDT | 133.00 | 5.30 | 2.78 | 3.25 | 0.00 | - | 9 | 0 | 25.83% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 2.65 | 4.90 | 0.00 | - | - | 0 | 46.27% |
| MRK240510P00139000 | 2024-05-02 12:39PM EDT | 139.00 | 10.25 | 8.95 | 9.20 | 0.00 | - | - | 2 | 51.17% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 11.90 | 12.25 | 0.00 | - | - | 0 | 56.84% |
© 2024 Yahoo. All rights reserved.