Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240712C00118000 | 2024-06-14 12:55PM EDT | 118.00 | 11.47 | 9.50 | 11.70 | 0.00 | - | 1 | 0 | 62.96% |
| MRK240712C00120000 | 2024-06-14 3:46PM EDT | 120.00 | 9.31 | 7.00 | 9.10 | 0.00 | - | - | 10 | 46.12% |
| MRK240712C00121000 | 2024-06-07 2:59PM EDT | 121.00 | 9.95 | 7.00 | 7.70 | 0.00 | - | 10 | 10 | 36.01% |
| MRK240712C00122000 | 2024-06-28 3:59PM EDT | 122.00 | 6.00 | 5.15 | 8.30 | +3.00 | +100.00% | 2 | 2 | 55.30% |
| MRK240712C00124000 | 2024-07-01 11:00AM EDT | 124.00 | 5.02 | 4.30 | 5.35 | -1.39 | -21.68% | 9 | 10 | 34.47% |
| MRK240712C00125000 | 2024-07-01 9:33AM EDT | 125.00 | 2.95 | 3.40 | 4.50 | -2.62 | -47.04% | 1 | 22 | 32.15% |
| MRK240712C00126000 | 2024-06-28 11:20AM EDT | 126.00 | 3.90 | 2.67 | 2.88 | 0.00 | - | 3 | 11 | 20.14% |
| MRK240712C00127000 | 2024-07-01 3:00PM EDT | 127.00 | 2.10 | 1.97 | 2.26 | +0.60 | +40.00% | 84 | 97 | 20.09% |
| MRK240712C00128000 | 2024-07-01 2:47PM EDT | 128.00 | 1.50 | 1.42 | 1.51 | +0.40 | +36.36% | 135 | 58 | 17.60% |
| MRK240712C00129000 | 2024-07-01 3:22PM EDT | 129.00 | 1.10 | 0.96 | 1.04 | +0.60 | +120.00% | 478 | 183 | 17.16% |
| MRK240712C00130000 | 2024-07-01 3:54PM EDT | 130.00 | 0.77 | 0.63 | 0.69 | +0.27 | +54.00% | 246 | 197 | 16.94% |
| MRK240712C00131000 | 2024-07-01 3:35PM EDT | 131.00 | 0.50 | 0.40 | 0.47 | +0.03 | +6.38% | 64 | 901 | 17.31% |
| MRK240712C00132000 | 2024-07-01 3:57PM EDT | 132.00 | 0.26 | 0.25 | 0.31 | +0.04 | +18.18% | 215 | 254 | 17.58% |
| MRK240712C00133000 | 2024-07-01 3:46PM EDT | 133.00 | 0.22 | 0.15 | 0.62 | +0.08 | +57.14% | 23 | 1,103 | 25.86% |
| MRK240712C00134000 | 2024-07-01 11:07AM EDT | 134.00 | 0.20 | 0.10 | 0.31 | -0.02 | -9.09% | 16 | 400 | 22.90% |
| MRK240712C00135000 | 2024-07-01 11:59AM EDT | 135.00 | 0.12 | 0.00 | 0.11 | +0.02 | +20.00% | 7 | 211 | 19.73% |
| MRK240712C00136000 | 2024-07-01 1:29PM EDT | 136.00 | 0.08 | 0.06 | 0.11 | -0.23 | -74.19% | 4 | 70 | 21.78% |
| MRK240712C00137000 | 2024-06-27 10:59AM EDT | 137.00 | 0.17 | 0.03 | 0.15 | 0.00 | - | 1 | 182 | 25.39% |
| MRK240712C00138000 | 2024-06-27 12:08PM EDT | 138.00 | 0.12 | 0.02 | 1.33 | 0.00 | - | - | 21 | 51.88% |
| MRK240712C00139000 | 2024-07-01 10:17AM EDT | 139.00 | 0.03 | 0.02 | 1.32 | -0.22 | -88.00% | 1 | 28 | 54.59% |
| MRK240712C00140000 | 2024-06-24 2:25PM EDT | 140.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | 114 | 115 | 34.47% |
| MRK240712C00141000 | 2024-06-28 11:02AM EDT | 141.00 | 0.12 | 0.00 | 1.31 | 0.00 | - | 8 | 7 | 59.96% |
| MRK240712C00152500 | 2024-06-25 1:59PM EDT | 152.50 | 0.71 | 0.00 | 1.28 | 0.00 | - | - | 1 | 72.31% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240712P00100000 | 2024-06-20 3:21PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 20 | 53.91% |
| MRK240712P00105000 | 2024-07-01 2:15PM EDT | 105.00 | 0.04 | 0.01 | 0.54 | +0.01 | +33.33% | 64 | 20 | 68.36% |
| MRK240712P00110000 | 2024-06-13 11:18AM EDT | 110.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 3 | 6 | 67.48% |
| MRK240712P00114000 | 2024-06-28 11:31AM EDT | 114.00 | 0.02 | 0.01 | 1.32 | 0.00 | - | 8 | 8 | 55.62% |
| MRK240712P00116000 | 2024-06-25 3:54PM EDT | 116.00 | 0.16 | 0.01 | 0.91 | 0.00 | - | 16 | 18 | 54.66% |
| MRK240712P00117000 | 2024-06-21 12:35PM EDT | 117.00 | 0.10 | 0.01 | 1.34 | 0.00 | - | 24 | 24 | 59.18% |
| MRK240712P00119000 | 2024-07-01 11:11AM EDT | 119.00 | 0.10 | 0.04 | 0.31 | -0.05 | -33.33% | 3 | 306 | 31.93% |
| MRK240712P00120000 | 2024-07-01 3:03PM EDT | 120.00 | 0.11 | 0.08 | 0.13 | -0.09 | -45.00% | 182 | 115 | 23.54% |
| MRK240712P00121000 | 2024-07-01 10:30AM EDT | 121.00 | 0.13 | 0.10 | 0.14 | -0.27 | -67.50% | 10 | 4 | 21.49% |
| MRK240712P00122000 | 2024-06-25 3:54PM EDT | 122.00 | 0.21 | 0.12 | 0.17 | 0.00 | - | 16 | 37 | 19.92% |
| MRK240712P00123000 | 2024-07-01 3:03PM EDT | 123.00 | 0.19 | 0.16 | 0.22 | -0.31 | -62.00% | 13 | 43 | 18.56% |
| MRK240712P00124000 | 2024-07-01 3:59PM EDT | 124.00 | 0.29 | 0.24 | 0.32 | +0.01 | +3.57% | 18 | 29 | 17.75% |
| MRK240712P00125000 | 2024-07-01 3:45PM EDT | 125.00 | 0.32 | 0.37 | 0.45 | -0.83 | -72.17% | 22 | 89 | 16.75% |
| MRK240712P00126000 | 2024-07-01 3:51PM EDT | 126.00 | 0.49 | 0.58 | 0.67 | -0.91 | -65.00% | 108 | 117 | 16.19% |
| MRK240712P00127000 | 2024-07-01 3:51PM EDT | 127.00 | 0.75 | 0.87 | 0.96 | -1.17 | -60.94% | 63 | 145 | 15.45% |
| MRK240712P00128000 | 2024-07-01 2:39PM EDT | 128.00 | 1.35 | 1.28 | 1.38 | -1.85 | -57.81% | 114 | 63 | 15.02% |
| MRK240712P00129000 | 2024-07-01 2:52PM EDT | 129.00 | 1.86 | 1.82 | 1.96 | -1.14 | -38.00% | 105 | 49 | 15.05% |
| MRK240712P00130000 | 2024-07-01 12:32PM EDT | 130.00 | 2.25 | 2.42 | 2.82 | +0.38 | +20.32% | 89 | 55 | 17.33% |
| MRK240712P00131000 | 2024-07-01 11:44AM EDT | 131.00 | 3.13 | 2.91 | 3.45 | -2.77 | -46.95% | 45 | 54 | 15.41% |
| MRK240712P00132000 | 2024-07-01 1:00PM EDT | 132.00 | 4.06 | 3.15 | 4.55 | +0.39 | +10.63% | 1 | 11 | 20.07% |
| MRK240712P00133000 | 2024-06-27 9:43AM EDT | 133.00 | 2.45 | 4.60 | 6.25 | 0.00 | - | - | 25 | 33.72% |
| MRK240712P00134000 | 2024-06-27 11:10AM EDT | 134.00 | 5.36 | 4.90 | 6.90 | 0.00 | - | - | 11 | 31.74% |
| MRK240712P00135000 | 2024-06-28 11:44AM EDT | 135.00 | 6.24 | 6.40 | 8.15 | 0.00 | - | 30 | 0 | 38.67% |
| MRK240712P00136000 | 2024-06-25 1:06PM EDT | 136.00 | 3.70 | 6.40 | 8.95 | 0.00 | - | - | 0 | 38.43% |
| MRK240712P00150000 | 2024-06-28 11:44AM EDT | 150.00 | 21.19 | 21.05 | 23.15 | 0.00 | - | 30 | 0 | 76.95% |
© 2024 Yahoo. All rights reserved.