Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.04 | 0.00 | - | - | 2 |
| - | - | - | - | - | 60.00 | 0.15 | 0.00 | - | 53 | 53 |
| - | - | - | - | - | 65.00 | 0.12 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 70.00 | 0.13 | 0.00 | - | 2 | 2 |
| 26.80 | 0.00 | - | 1 | 10 | 75.00 | 0.11 | 0.00 | - | 5 | 8 |
| 44.08 | 0.00 | - | 3 | 22 | 80.00 | 0.05 | 0.00 | - | 6 | 82 |
| 18.55 | 0.00 | - | 1 | 50 | 85.00 | 0.05 | 0.00 | - | 3 | 82 |
| 37.71 | 0.00 | - | 92 | 80 | 90.00 | 0.01 | 0.00 | - | 1 | 360 |
| 31.20 | 0.00 | - | 2 | 65 | 95.00 | 0.01 | 0.00 | - | 5 | 1,168 |
| 25.55 | 0.00 | - | 1 | 122 | 100.00 | 0.01 | 0.00 | - | 128 | 633 |
| 24.44 | 0.00 | - | 2 | 3,048 | 105.00 | 0.03 | 0.00 | - | 80 | 2,845 |
| 20.38 | 0.00 | - | 8 | 466 | 110.00 | 0.04 | -0.01 | -20.00% | 100 | 2,151 |
| - | - | - | - | - | 111.00 | 0.04 | +0.02 | +100.00% | 100 | 8 |
| - | - | - | - | - | 112.00 | 0.03 | +0.01 | +50.00% | 400 | 8 |
| - | - | - | - | - | 113.00 | 0.04 | +0.01 | +33.33% | 120 | 84 |
| - | - | - | - | - | 114.00 | 0.06 | +0.02 | +50.00% | 100 | 51 |
| 15.60 | 0.00 | - | 6 | 9,335 | 115.00 | 0.04 | -0.01 | -20.00% | 300 | 2,471 |
| - | - | - | - | - | 116.00 | 0.13 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 117.00 | 0.53 | 0.00 | - | - | 10 |
| - | - | - | - | - | 118.00 | 0.05 | -0.01 | -16.67% | 20 | 108 |
| - | - | - | - | - | 119.00 | 0.08 | 0.00 | - | 3 | 28 |
| 10.06 | 0.00 | - | 3 | 4,554 | 120.00 | 0.07 | 0.00 | - | 13 | 5,259 |
| 9.92 | 0.00 | - | - | 4 | 121.00 | 0.19 | 0.00 | - | 1,052 | 2,638 |
| 9.73 | 0.00 | - | 3 | 17 | 122.00 | 0.28 | 0.00 | - | 1,006 | 1,121 |
| 5.90 | 0.00 | - | 5 | 12 | 123.00 | 0.13 | 0.00 | - | 5 | 480 |
| 6.15 | 0.00 | - | 8 | 178 | 124.00 | 0.09 | 0.00 | - | 7 | 260 |
| 6.00 | +0.53 | +9.69% | 1 | 3,960 | 125.00 | 0.12 | 0.00 | - | 8 | 2,154 |
| 2.59 | 0.00 | - | 30 | 104 | 126.00 | 0.20 | 0.00 | - | 24 | 2,648 |
| 3.85 | +0.55 | +16.67% | 4 | 223 | 127.00 | 0.31 | 0.00 | - | 12 | 5,295 |
| 2.70 | 0.00 | - | 2 | 1,254 | 128.00 | 0.35 | -0.18 | -33.96% | 100 | 1,253 |
| 2.29 | +0.27 | +13.37% | 22 | 1,443 | 129.00 | 0.60 | 0.00 | - | 6 | 743 |
| 1.50 | +0.08 | +5.63% | 61 | 11,667 | 130.00 | 0.76 | -0.18 | -19.15% | 16 | 3,722 |
| 1.01 | +0.13 | +14.77% | 15 | 700 | 131.00 | 1.40 | 0.00 | - | 6 | 352 |
| 0.63 | +0.09 | +16.67% | 4 | 810 | 132.00 | 2.90 | 0.00 | - | 6 | 120 |
| 0.37 | +0.04 | +12.12% | 1 | 392 | 133.00 | 3.50 | 0.00 | - | 2 | 36 |
| 0.20 | 0.00 | - | 3 | 101 | 134.00 | 3.40 | -1.60 | -32.00% | 1 | 0 |
| 0.09 | -0.04 | -30.77% | 28 | 20,553 | 135.00 | 7.59 | 0.00 | - | 4 | 3 |
| 0.09 | 0.00 | - | 9 | 256 | 136.00 | 6.40 | 0.00 | - | 5 | 4 |
| 0.02 | 0.00 | - | 1 | 125 | 137.00 | 6.60 | 0.00 | - | 15 | 24 |
| 0.06 | 0.00 | - | 2 | 115 | 138.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 15 | 131 | 139.00 | 8.41 | 0.00 | - | 3 | 7 |
| 0.03 | 0.00 | - | 2 | 1,322 | 140.00 | 8.85 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 141.00 | 12.35 | 0.00 | - | - | 3 |
| 0.03 | 0.00 | - | 10 | 10 | 142.00 | 12.25 | 0.00 | - | 2 | 0 |
| 0.03 | -0.07 | -70.00% | 1 | 297 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 135 | 150.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 37 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.