Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705C00095000 | 2024-06-18 12:21PM EDT | 95.00 | 33.05 | 31.35 | 35.05 | 0.00 | - | - | 1 | 162.11% |
| MRK240705C00100000 | 2024-06-28 3:58PM EDT | 100.00 | 25.00 | 26.35 | 30.10 | 0.00 | - | 1 | 1 | 140.63% |
| MRK240705C00115000 | 2024-06-14 3:43PM EDT | 115.00 | 14.20 | 11.55 | 14.90 | 0.00 | - | 4 | 5 | 71.88% |
| MRK240705C00117000 | 2024-06-26 9:59AM EDT | 117.00 | 15.95 | 9.40 | 12.30 | 0.00 | - | - | 1 | 99.85% |
| MRK240705C00119000 | 2024-06-24 10:38AM EDT | 119.00 | 13.30 | 8.05 | 10.60 | 0.00 | - | - | 2 | 57.76% |
| MRK240705C00121000 | 2024-06-12 10:14AM EDT | 121.00 | 9.95 | 6.15 | 8.70 | 0.00 | - | - | 0 | 51.37% |
| MRK240705C00122000 | 2024-06-28 3:58PM EDT | 122.00 | 4.75 | 5.35 | 6.75 | 0.00 | - | 30 | 25 | 55.42% |
| MRK240705C00123000 | 2024-06-28 3:58PM EDT | 123.00 | 3.85 | 4.05 | 5.65 | 0.00 | - | 36 | 31 | 47.02% |
| MRK240705C00124000 | 2024-07-01 11:39AM EDT | 124.00 | 4.60 | 2.98 | 5.20 | -0.46 | -9.09% | 13 | 28 | 53.86% |
| MRK240705C00125000 | 2024-06-28 3:29PM EDT | 125.00 | 3.05 | 2.97 | 3.30 | -0.15 | -4.69% | 1 | 27 | 26.47% |
| MRK240705C00126000 | 2024-07-01 3:09PM EDT | 126.00 | 2.39 | 1.96 | 2.52 | +1.02 | +74.45% | 24 | 176 | 25.73% |
| MRK240705C00127000 | 2024-07-01 3:01PM EDT | 127.00 | 1.62 | 1.34 | 1.52 | +0.82 | +102.50% | 131 | 33 | 18.90% |
| MRK240705C00128000 | 2024-07-01 3:47PM EDT | 128.00 | 1.05 | 0.78 | 0.86 | +0.59 | +128.26% | 375 | 626 | 17.02% |
| MRK240705C00129000 | 2024-07-01 3:57PM EDT | 129.00 | 0.44 | 0.38 | 0.44 | +0.29 | +193.33% | 247 | 717 | 16.46% |
| MRK240705C00130000 | 2024-07-01 3:52PM EDT | 130.00 | 0.27 | 0.17 | 0.22 | +0.06 | +28.57% | 2,507 | 1,502 | 16.90% |
| MRK240705C00131000 | 2024-07-01 2:52PM EDT | 131.00 | 0.09 | 0.07 | 0.11 | +0.04 | +80.00% | 135 | 389 | 17.68% |
| MRK240705C00132000 | 2024-07-01 3:57PM EDT | 132.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 272 | 2,060 | 18.85% |
| MRK240705C00133000 | 2024-07-01 3:11PM EDT | 133.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 855 | 1,338 | 28.32% |
| MRK240705C00134000 | 2024-07-01 1:34PM EDT | 134.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 40 | 1,578 | 24.81% |
| MRK240705C00135000 | 2024-07-01 12:27PM EDT | 135.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 670 | 342 | 31.35% |
| MRK240705C00136000 | 2024-07-01 1:25PM EDT | 136.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 3 | 2,484 | 31.25% |
| MRK240705C00137000 | 2024-07-01 9:48AM EDT | 137.00 | 0.03 | 0.00 | 0.25 | -0.01 | -25.00% | 1 | 79 | 47.46% |
| MRK240705C00138000 | 2024-07-01 9:30AM EDT | 138.00 | 0.01 | 0.01 | 0.16 | -0.09 | -90.00% | 3 | 54 | 46.19% |
| MRK240705C00139000 | 2024-06-26 9:35AM EDT | 139.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 48.93% |
| MRK240705C00140000 | 2024-07-01 3:43PM EDT | 140.00 | 0.01 | 0.00 | 0.19 | -0.07 | -87.50% | 1 | 244 | 54.88% |
| MRK240705C00141000 | 2024-06-28 9:54AM EDT | 141.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 50.39% |
| MRK240705C00142000 | 2024-07-01 10:32AM EDT | 142.00 | 0.05 | 0.00 | 0.53 | -0.05 | -50.00% | 18 | 6 | 66.02% |
| MRK240705C00144000 | 2024-06-25 11:07AM EDT | 144.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 8 | 89.99% |
| MRK240705C00145000 | 2024-07-01 2:40PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 19 | 41 | 50.00% |
| MRK240705C00147000 | 2024-07-01 10:48AM EDT | 147.00 | 0.01 | 0.00 | 0.24 | -0.04 | -80.00% | 16 | 3 | 70.90% |
| MRK240705C00152500 | 2024-07-01 9:38AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 20 | 59.38% |
| MRK240705C00165000 | 2024-06-27 10:02AM EDT | 165.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | - | 32 | 122.66% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705P00100000 | 2024-06-21 12:51PM EDT | 100.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 6 | 140.14% |
| MRK240705P00105000 | 2024-06-28 3:20PM EDT | 105.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 934 | 70.31% |
| MRK240705P00113000 | 2024-06-26 9:49AM EDT | 113.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 33 | 96.09% |
| MRK240705P00114000 | 2024-06-26 9:45AM EDT | 114.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 32 | 91.02% |
| MRK240705P00115000 | 2024-06-24 2:48PM EDT | 115.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 145 | 46.48% |
| MRK240705P00116000 | 2024-07-01 1:28PM EDT | 116.00 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 20 | 11 | 49.22% |
| MRK240705P00118000 | 2024-07-01 10:35AM EDT | 118.00 | 0.05 | 0.00 | 0.04 | -0.04 | -44.44% | 42 | 1 | 38.28% |
| MRK240705P00119000 | 2024-06-28 3:55PM EDT | 119.00 | 0.02 | 0.02 | 0.24 | -0.08 | -80.00% | 1 | 112 | 49.61% |
| MRK240705P00120000 | 2024-07-01 3:48PM EDT | 120.00 | 0.04 | 0.00 | 0.06 | -0.46 | -92.00% | 19 | 220 | 33.59% |
| MRK240705P00121000 | 2024-07-01 9:44AM EDT | 121.00 | 0.07 | 0.02 | 0.55 | -0.02 | -22.22% | 2 | 11 | 52.20% |
| MRK240705P00122000 | 2024-07-01 12:01PM EDT | 122.00 | 0.06 | 0.02 | 0.22 | -1.53 | -96.23% | 11 | 29 | 35.25% |
| MRK240705P00123000 | 2024-07-01 3:13PM EDT | 123.00 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 22 | 29 | 23.24% |
| MRK240705P00124000 | 2024-07-01 1:46PM EDT | 124.00 | 0.08 | 0.05 | 0.08 | -0.28 | -77.78% | 116 | 36 | 19.92% |
| MRK240705P00125000 | 2024-07-01 2:42PM EDT | 125.00 | 0.12 | 0.00 | 0.14 | -1.08 | -90.00% | 249 | 316 | 18.46% |
| MRK240705P00126000 | 2024-07-01 3:08PM EDT | 126.00 | 0.19 | 0.16 | 0.24 | -2.81 | -93.67% | 119 | 1,007 | 16.65% |
| MRK240705P00127000 | 2024-07-01 3:15PM EDT | 127.00 | 0.32 | 0.38 | 0.46 | -3.28 | -91.11% | 265 | 1,173 | 15.67% |
| MRK240705P00128000 | 2024-07-01 3:59PM EDT | 128.00 | 0.82 | 0.73 | 0.86 | -1.36 | -62.39% | 729 | 1,112 | 15.14% |
| MRK240705P00129000 | 2024-07-01 1:10PM EDT | 129.00 | 1.22 | 1.34 | 1.49 | -3.10 | -71.76% | 555 | 989 | 15.38% |
| MRK240705P00130000 | 2024-07-01 1:10PM EDT | 130.00 | 1.96 | 1.93 | 2.35 | -2.45 | -55.56% | 73 | 819 | 17.73% |
| MRK240705P00131000 | 2024-06-28 3:21PM EDT | 131.00 | 3.20 | 2.37 | 4.20 | 0.00 | - | 356 | 123 | 43.09% |
| MRK240705P00132000 | 2024-06-28 3:31PM EDT | 132.00 | 4.23 | 3.60 | 5.20 | 0.00 | - | 80 | 86 | 49.07% |
| MRK240705P00133000 | 2024-06-28 3:31PM EDT | 133.00 | 5.20 | 3.95 | 6.30 | 0.00 | - | 6 | 135 | 57.03% |
| MRK240705P00134000 | 2024-06-26 9:32AM EDT | 134.00 | 2.20 | 5.75 | 6.70 | 0.00 | - | 11 | 19 | 47.22% |
| MRK240705P00135000 | 2024-06-28 1:05PM EDT | 135.00 | 6.04 | 6.25 | 8.10 | 0.00 | - | 15 | 5 | 62.84% |
| MRK240705P00136000 | 2024-06-25 10:43AM EDT | 136.00 | 2.99 | 6.00 | 9.70 | 0.00 | - | - | 0 | 82.57% |
| MRK240705P00137000 | 2024-06-25 9:59AM EDT | 137.00 | 3.80 | 7.50 | 10.40 | 0.00 | - | - | 0 | 80.42% |
| MRK240705P00140000 | 2024-06-24 10:44AM EDT | 140.00 | 7.80 | 10.05 | 13.65 | 0.00 | - | - | 1 | 101.22% |
| MRK240705P00141000 | 2024-06-26 9:59AM EDT | 141.00 | 8.35 | 11.15 | 14.55 | 0.00 | - | - | 1 | 103.22% |
| MRK240705P00143000 | 2024-06-26 11:43AM EDT | 143.00 | 9.80 | 13.25 | 16.70 | 0.00 | - | - | 0 | 116.26% |
| MRK240705P00147000 | 2024-06-27 11:23AM EDT | 147.00 | 18.05 | 18.50 | 20.05 | 0.00 | - | - | 0 | 75.88% |
| MRK240705P00150000 | 2024-06-26 11:29AM EDT | 150.00 | 16.80 | 20.20 | 23.55 | 0.00 | - | - | 3 | 140.77% |
© 2024 Yahoo. All rights reserved.