Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 75.00 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 104.49% |
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 85.00 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 90.00 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 95.00 | 31.20 | 36.30 | 36.85 | 0.00 | - | 2 | 65 | 80.66% |
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 25.55 | 31.05 | 31.95 | 0.00 | - | 1 | 122 | 66.80% |
| MRK240517C00105000 | 2024-04-26 10:22AM EDT | 105.00 | 26.77 | 26.05 | 26.95 | +6.17 | +29.95% | 3 | 3,050 | 56.69% |
| MRK240517C00110000 | 2024-04-26 10:46AM EDT | 110.00 | 21.37 | 20.40 | 22.05 | +0.97 | +4.75% | 1 | 413 | 60.11% |
| MRK240517C00115000 | 2024-04-26 3:22PM EDT | 115.00 | 16.64 | 16.40 | 17.10 | +0.09 | +0.54% | 8 | 9,508 | 49.41% |
| MRK240517C00120000 | 2024-04-26 3:22PM EDT | 120.00 | 11.78 | 11.25 | 12.20 | +0.23 | +1.99% | 11 | 4,702 | 39.06% |
| MRK240517C00122000 | 2024-04-26 3:48PM EDT | 122.00 | 9.73 | 9.40 | 10.05 | +9.73 | - | 3 | 20 | 32.20% |
| MRK240517C00123000 | 2024-04-25 10:08AM EDT | 123.00 | 8.50 | 7.70 | 9.10 | +8.50 | - | - | 7 | 30.45% |
| MRK240517C00124000 | 2024-04-26 9:32AM EDT | 124.00 | 7.95 | 6.80 | 8.00 | +7.95 | - | 5 | 177 | 26.73% |
| MRK240517C00125000 | 2024-04-26 2:49PM EDT | 125.00 | 7.07 | 5.90 | 7.10 | +0.49 | +7.45% | 53 | 4,118 | 25.49% |
| MRK240517C00126000 | 2024-04-24 2:58PM EDT | 126.00 | 3.75 | 5.65 | 6.20 | +3.75 | - | - | 40 | 24.02% |
| MRK240517C00127000 | 2024-04-26 12:41PM EDT | 127.00 | 5.35 | 5.20 | 5.70 | +5.35 | - | 40 | 108 | 26.27% |
| MRK240517C00128000 | 2024-04-26 12:41PM EDT | 128.00 | 4.54 | 3.60 | 4.60 | +4.54 | - | 11 | 1,051 | 22.34% |
| MRK240517C00129000 | 2024-04-26 10:09AM EDT | 129.00 | 4.00 | 3.65 | 3.85 | +4.00 | - | 1 | 181 | 21.42% |
| MRK240517C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 3.05 | 2.81 | 3.15 | +0.13 | +4.45% | 538 | 11,531 | 20.53% |
| MRK240517C00131000 | 2024-04-26 3:28PM EDT | 131.00 | 2.53 | 2.46 | 2.52 | +2.53 | - | 103 | 127 | 19.75% |
| MRK240517C00132000 | 2024-04-26 3:44PM EDT | 132.00 | 1.96 | 1.95 | 1.99 | +1.96 | - | 155 | 495 | 19.28% |
| MRK240517C00133000 | 2024-04-26 2:50PM EDT | 133.00 | 1.58 | 1.50 | 1.55 | +1.58 | - | 161 | 59 | 18.97% |
| MRK240517C00134000 | 2024-04-26 2:51PM EDT | 134.00 | 1.20 | 0.93 | 1.22 | +1.20 | - | 10 | 44 | 19.07% |
| MRK240517C00135000 | 2024-04-26 3:50PM EDT | 135.00 | 0.84 | 0.65 | 0.91 | +0.04 | +5.00% | 210 | 20,633 | 18.78% |
| MRK240517C00136000 | 2024-04-26 3:12PM EDT | 136.00 | 0.68 | 0.61 | 0.67 | +0.68 | - | 149 | 97 | 18.62% |
| MRK240517C00137000 | 2024-04-26 1:19PM EDT | 137.00 | 0.47 | 0.44 | 0.49 | +0.47 | - | 89 | 44 | 18.58% |
| MRK240517C00138000 | 2024-04-26 1:21PM EDT | 138.00 | 0.33 | 0.30 | 0.34 | +0.33 | - | 111 | 6 | 18.36% |
| MRK240517C00139000 | 2024-04-26 3:46PM EDT | 139.00 | 0.23 | 0.21 | 0.24 | +0.23 | - | 117 | 12 | 18.36% |
| MRK240517C00140000 | 2024-04-26 12:18PM EDT | 140.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 67 | 1,393 | 18.70% |
| MRK240517C00145000 | 2024-04-25 9:40AM EDT | 145.00 | 0.22 | 0.01 | 0.15 | 0.00 | - | 1 | 297 | 25.20% |
| MRK240517C00150000 | 2024-04-26 2:16PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 136 | 25.78% |
| MRK240517C00155000 | 2024-04-25 9:35AM EDT | 155.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 43 | 33.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00055000 | 2024-01-08 2:09PM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 142.19% |
| MRK240517P00060000 | 2023-11-29 10:32AM EDT | 60.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 53 | 53 | 144.53% |
| MRK240517P00065000 | 2023-12-19 4:06PM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 119.53% |
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 70.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 108.98% |
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 75.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 95.70% |
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 92.58% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 82.42% |
| MRK240517P00090000 | 2024-04-09 2:32PM EDT | 90.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 13 | 361 | 73.63% |
| MRK240517P00095000 | 2024-04-24 1:28PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 351 | 1,173 | 62.11% |
| MRK240517P00100000 | 2024-04-24 1:37PM EDT | 100.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 631 | 55.18% |
| MRK240517P00105000 | 2024-04-25 9:32AM EDT | 105.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 2,846 | 52.54% |
| MRK240517P00110000 | 2024-04-26 12:27PM EDT | 110.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 550 | 1,854 | 33.40% |
| MRK240517P00113000 | 2024-04-26 10:19AM EDT | 113.00 | 0.05 | 0.02 | 0.06 | +0.05 | - | 152 | 24 | 30.66% |
| MRK240517P00114000 | 2024-04-26 10:17AM EDT | 114.00 | 0.05 | 0.02 | 0.21 | +0.05 | - | 29 | 50 | 36.23% |
| MRK240517P00115000 | 2024-04-26 3:52PM EDT | 115.00 | 0.07 | 0.02 | 0.07 | +0.01 | +16.67% | 25 | 1,909 | 28.22% |
| MRK240517P00116000 | 2024-04-25 10:08AM EDT | 116.00 | 0.09 | 0.03 | 0.24 | +0.09 | - | - | 50 | 33.50% |
| MRK240517P00117000 | 2024-04-22 9:50AM EDT | 117.00 | 0.53 | 0.03 | 0.26 | +0.53 | - | - | 10 | 32.18% |
| MRK240517P00118000 | 2024-04-26 12:43PM EDT | 118.00 | 0.10 | 0.04 | 0.30 | +0.10 | - | 23 | 71 | 31.30% |
| MRK240517P00119000 | 2024-04-25 9:46AM EDT | 119.00 | 0.09 | 0.05 | 0.28 | +0.09 | - | - | 23 | 28.86% |
| MRK240517P00120000 | 2024-04-26 3:30PM EDT | 120.00 | 0.12 | 0.08 | 0.24 | -0.05 | -29.41% | 21 | 5,099 | 25.98% |
| MRK240517P00121000 | 2024-04-25 12:51PM EDT | 121.00 | 0.26 | 0.14 | 0.18 | +0.26 | - | - | 6 | 22.56% |
| MRK240517P00122000 | 2024-04-25 1:29PM EDT | 122.00 | 0.26 | 0.18 | 0.22 | +0.26 | - | - | 200 | 21.70% |
| MRK240517P00123000 | 2024-04-26 10:33AM EDT | 123.00 | 0.24 | 0.23 | 0.29 | +0.24 | - | 1 | 340 | 21.27% |
| MRK240517P00124000 | 2024-04-26 9:31AM EDT | 124.00 | 0.40 | 0.30 | 0.35 | +0.40 | - | 15 | 451 | 20.31% |
| MRK240517P00125000 | 2024-04-26 3:30PM EDT | 125.00 | 0.42 | 0.39 | 0.44 | -0.19 | -31.15% | 127 | 2,337 | 19.61% |
| MRK240517P00126000 | 2024-04-26 2:43PM EDT | 126.00 | 0.48 | 0.52 | 0.74 | +0.48 | - | 28 | 430 | 21.12% |
| MRK240517P00127000 | 2024-04-26 2:15PM EDT | 127.00 | 0.60 | 0.62 | 0.73 | +0.60 | - | 42 | 87 | 18.48% |
| MRK240517P00128000 | 2024-04-26 2:51PM EDT | 128.00 | 0.88 | 0.88 | 0.95 | +0.88 | - | 41 | 278 | 18.08% |
| MRK240517P00129000 | 2024-04-26 3:28PM EDT | 129.00 | 1.20 | 1.15 | 1.22 | +1.20 | - | 20 | 367 | 17.64% |
| MRK240517P00130000 | 2024-04-26 3:55PM EDT | 130.00 | 1.51 | 1.48 | 1.53 | -0.19 | -11.18% | 443 | 3,663 | 17.02% |
| MRK240517P00131000 | 2024-04-26 3:44PM EDT | 131.00 | 1.94 | 1.71 | 1.98 | +1.94 | - | 306 | 179 | 16.98% |
| MRK240517P00132000 | 2024-04-26 3:59PM EDT | 132.00 | 2.42 | 2.24 | 2.49 | +2.42 | - | 60 | 44 | 16.81% |
| MRK240517P00133000 | 2024-04-26 3:59PM EDT | 133.00 | 2.98 | 2.96 | 3.05 | +2.98 | - | 3 | 38 | 16.41% |
| MRK240517P00134000 | 2024-04-25 9:58AM EDT | 134.00 | 3.90 | 3.55 | 3.70 | +3.90 | - | - | 5 | 16.11% |
| MRK240517P00135000 | 2024-04-26 10:47AM EDT | 135.00 | 4.65 | 4.25 | 4.45 | -0.78 | -14.36% | 2 | 160 | 16.11% |
| MRK240517P00136000 | 2024-04-26 9:32AM EDT | 136.00 | 5.20 | 5.05 | 5.30 | +5.20 | - | 18 | 1 | 16.63% |
| MRK240517P00137000 | 2024-04-25 3:29PM EDT | 137.00 | 6.10 | 5.85 | 6.45 | +6.10 | - | - | 17 | 20.58% |
| MRK240517P00139000 | 2024-04-24 12:20PM EDT | 139.00 | 12.40 | 7.40 | 8.00 | +12.40 | - | - | 4 | 17.53% |
| MRK240517P00140000 | 2024-04-25 10:40AM EDT | 140.00 | 10.65 | 8.40 | 9.00 | 0.00 | - | 51 | 51 | 19.14% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 18.70 | 18.50 | 20.00 | +18.70 | - | 1 | 0 | 52.44% |
© 2024 Yahoo. All rights reserved.