Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00045000 | 2023-09-07 10:15AM EDT | 45.00 | 62.50 | 59.05 | 59.80 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621C00047500 | 2023-08-02 3:59PM EDT | 47.50 | 58.67 | 61.95 | 62.80 | 0.00 | - | - | 8 | 0.00% |
| MRK240621C00050000 | 2024-01-11 2:34PM EDT | 50.00 | 68.70 | 75.20 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240621C00055000 | 2023-08-22 2:22PM EDT | 55.00 | 53.70 | 52.25 | 53.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240621C00060000 | 2023-09-12 10:11AM EDT | 60.00 | 48.50 | 43.95 | 44.60 | 0.00 | - | 2 | 5 | 0.00% |
| MRK240621C00065000 | 2024-01-30 4:30PM EDT | 65.00 | 57.05 | 61.65 | 63.15 | 0.00 | - | 12 | 25 | 0.00% |
| MRK240621C00070000 | 2024-04-15 3:31PM EDT | 70.00 | 56.78 | 61.30 | 62.10 | 0.00 | - | 6 | 108 | 90.82% |
| MRK240621C00075000 | 2024-02-02 12:01PM EDT | 75.00 | 52.83 | 51.80 | 54.50 | 0.00 | - | 10 | 50 | 0.00% |
| MRK240621C00077500 | 2024-03-08 11:55AM EDT | 77.50 | 45.97 | 50.00 | 52.10 | 0.00 | - | 2 | 14 | 0.00% |
| MRK240621C00080000 | 2024-03-13 3:11PM EDT | 80.00 | 42.07 | 45.05 | 47.95 | 0.00 | - | 26 | 148 | 0.00% |
| MRK240621C00082500 | 2023-12-13 4:28PM EDT | 82.50 | 25.70 | 36.80 | 37.75 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240621C00085000 | 2024-04-03 11:45AM EDT | 85.00 | 46.01 | 46.60 | 47.25 | 0.00 | - | 5 | 42 | 71.24% |
| MRK240621C00087500 | 2024-04-25 2:54PM EDT | 87.50 | 43.13 | 44.10 | 44.70 | 0.00 | - | 1 | 129 | 66.75% |
| MRK240621C00090000 | 2024-03-15 10:52AM EDT | 90.00 | 32.55 | 35.25 | 38.10 | 0.00 | - | 3 | 281 | 0.00% |
| MRK240621C00092500 | 2024-04-08 9:47AM EDT | 92.50 | 36.15 | 39.05 | 39.75 | 0.00 | - | 1 | 115 | 59.11% |
| MRK240621C00095000 | 2024-03-13 3:23PM EDT | 95.00 | 26.60 | 30.35 | 33.20 | 0.00 | - | 6 | 191 | 0.00% |
| MRK240621C00097500 | 2024-04-18 9:59AM EDT | 97.50 | 28.53 | 34.15 | 34.75 | 0.00 | - | 2 | 139 | 52.61% |
| MRK240621C00100000 | 2024-04-25 12:24PM EDT | 100.00 | 30.80 | 31.65 | 32.40 | 0.00 | - | 5 | 1,890 | 50.15% |
| MRK240621C00105000 | 2024-04-26 1:22PM EDT | 105.00 | 27.29 | 26.80 | 27.45 | +3.34 | +13.95% | 2 | 2,691 | 48.17% |
| MRK240621C00110000 | 2024-04-26 12:38PM EDT | 110.00 | 22.10 | 20.95 | 22.55 | +0.57 | +2.65% | 6 | 1,541 | 41.58% |
| MRK240621C00115000 | 2024-04-26 1:46PM EDT | 115.00 | 17.70 | 16.90 | 17.65 | +1.70 | +10.63% | 8 | 2,817 | 34.82% |
| MRK240621C00120000 | 2024-04-26 3:18PM EDT | 120.00 | 12.50 | 12.40 | 12.80 | +1.15 | +10.13% | 53 | 3,323 | 28.15% |
| MRK240621C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 8.15 | 7.10 | 8.40 | +0.43 | +5.57% | 14 | 5,508 | 23.49% |
| MRK240621C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 4.54 | 4.50 | 4.65 | -0.01 | -0.22% | 448 | 3,659 | 19.89% |
| MRK240621C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 2.13 | 1.93 | 2.16 | +0.17 | +8.67% | 193 | 7,790 | 18.24% |
| MRK240621C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.86 | 0.81 | 0.88 | +0.01 | +1.18% | 217 | 3,658 | 17.85% |
| MRK240621C00145000 | 2024-04-26 1:46PM EDT | 145.00 | 0.30 | 0.28 | 0.35 | +0.02 | +7.14% | 6 | 1,892 | 18.26% |
| MRK240621C00150000 | 2024-04-26 11:31AM EDT | 150.00 | 0.10 | 0.09 | 0.29 | 0.00 | - | 25 | 338 | 21.83% |
| MRK240621C00155000 | 2024-04-09 10:44AM EDT | 155.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 2 | 214 | 25.15% |
| MRK240621C00160000 | 2024-04-03 10:20AM EDT | 160.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 1,544 | 27.49% |
| MRK240621C00165000 | 2024-04-03 10:19AM EDT | 165.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 24 | 31.69% |
| MRK240621C00170000 | 2024-02-23 4:59PM EDT | 170.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 34.72% |
| MRK240621C00175000 | 2024-03-04 11:48AM EDT | 175.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 9 | 22 | 37.55% |
| MRK240621C00180000 | 2024-04-11 10:44AM EDT | 180.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 40.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00045000 | 2023-10-26 10:37AM EDT | 45.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 114.65% |
| MRK240621P00047500 | 2024-01-05 10:47AM EDT | 47.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 27 | 53 | 99.61% |
| MRK240621P00050000 | 2024-01-08 2:42PM EDT | 50.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 54 | 93.36% |
| MRK240621P00055000 | 2023-11-28 11:21AM EDT | 55.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 10 | 527 | 89.06% |
| MRK240621P00060000 | 2024-04-15 12:56PM EDT | 60.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 71 | 86.72% |
| MRK240621P00065000 | 2024-03-22 12:13PM EDT | 65.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 76 | 79.49% |
| MRK240621P00070000 | 2024-04-11 10:46AM EDT | 70.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 627 | 61.33% |
| MRK240621P00075000 | 2024-04-12 11:17AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 313 | 61.33% |
| MRK240621P00077500 | 2024-02-27 11:28AM EDT | 77.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 367 | 61.91% |
| MRK240621P00080000 | 2024-02-28 10:51AM EDT | 80.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 688 | 58.50% |
| MRK240621P00082500 | 2024-04-22 10:57AM EDT | 82.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 370 | 55.57% |
| MRK240621P00085000 | 2024-02-14 12:21PM EDT | 85.00 | 0.13 | 0.04 | 0.28 | 0.00 | - | 1 | 935 | 54.30% |
| MRK240621P00087500 | 2024-03-15 3:08PM EDT | 87.50 | 0.13 | 0.03 | 0.33 | 0.00 | - | 2 | 334 | 52.05% |
| MRK240621P00090000 | 2024-04-23 10:22AM EDT | 90.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 10 | 2,151 | 52.25% |
| MRK240621P00092500 | 2024-02-28 12:31PM EDT | 92.50 | 0.10 | 0.03 | 0.34 | 0.00 | - | 1 | 483 | 51.07% |
| MRK240621P00095000 | 2024-04-26 1:05PM EDT | 95.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 2 | 1,242 | 35.55% |
| MRK240621P00097500 | 2024-04-26 2:32PM EDT | 97.50 | 0.04 | 0.01 | 0.25 | 0.00 | - | 11 | 3,488 | 42.04% |
| MRK240621P00100000 | 2024-04-25 11:42AM EDT | 100.00 | 0.09 | 0.02 | 0.30 | 0.00 | - | 1 | 3,470 | 40.33% |
| MRK240621P00105000 | 2024-04-26 3:05PM EDT | 105.00 | 0.17 | 0.09 | 0.33 | +0.08 | +88.89% | 9 | 2,490 | 34.86% |
| MRK240621P00110000 | 2024-04-26 3:35PM EDT | 110.00 | 0.17 | 0.16 | 0.21 | -0.05 | -22.73% | 9 | 3,427 | 26.32% |
| MRK240621P00115000 | 2024-04-26 3:56PM EDT | 115.00 | 0.31 | 0.28 | 0.33 | -0.01 | -3.12% | 127 | 2,551 | 22.85% |
| MRK240621P00120000 | 2024-04-26 3:56PM EDT | 120.00 | 0.62 | 0.60 | 0.64 | -0.03 | -4.62% | 121 | 4,420 | 20.34% |
| MRK240621P00125000 | 2024-04-26 3:38PM EDT | 125.00 | 1.32 | 1.34 | 1.38 | -0.09 | -6.38% | 535 | 1,600 | 18.56% |
| MRK240621P00130000 | 2024-04-26 3:50PM EDT | 130.00 | 2.86 | 2.86 | 2.92 | -0.18 | -5.92% | 455 | 1,139 | 17.25% |
| MRK240621P00135000 | 2024-04-26 2:15PM EDT | 135.00 | 5.20 | 5.50 | 5.60 | -0.75 | -12.61% | 159 | 68 | 16.33% |
| MRK240621P00140000 | 2024-01-09 4:48PM EDT | 140.00 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 43.31% |
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 145.00 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 54.75% |
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 155.00 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 142.40% |
| MRK240621P00160000 | 2023-12-01 4:55PM EDT | 160.00 | 56.95 | 50.35 | 51.75 | 0.00 | - | 2 | 0 | 157.12% |
© 2024 Yahoo. All rights reserved.