Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240726C00120000 | 2024-06-17 2:18PM EDT | 120.00 | 8.90 | 7.10 | 10.50 | 0.00 | - | 1 | 2 | 44.08% |
| MRK240726C00123000 | 2024-06-25 12:54PM EDT | 123.00 | 10.65 | 4.85 | 6.10 | 0.00 | - | - | 2 | 23.23% |
| MRK240726C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 3.83 | 4.15 | 4.60 | 0.00 | - | 4 | 16 | 22.14% |
| MRK240726C00127000 | 2024-07-01 9:38AM EDT | 127.00 | 2.99 | 2.76 | 3.60 | +0.64 | +27.23% | 3 | 34 | 23.51% |
| MRK240726C00128000 | 2024-07-01 11:48AM EDT | 128.00 | 2.70 | 2.16 | 2.60 | -0.37 | -12.05% | 15 | 5 | 19.84% |
| MRK240726C00129000 | 2024-07-01 2:06PM EDT | 129.00 | 1.82 | 1.65 | 1.99 | +0.66 | +56.90% | 7 | 163 | 18.65% |
| MRK240726C00130000 | 2024-07-01 3:06PM EDT | 130.00 | 1.51 | 1.25 | 1.59 | +0.30 | +24.79% | 26 | 62 | 18.58% |
| MRK240726C00131000 | 2024-07-01 3:33PM EDT | 131.00 | 1.10 | 1.03 | 1.36 | +0.48 | +77.42% | 13 | 316 | 19.41% |
| MRK240726C00132000 | 2024-07-01 2:49PM EDT | 132.00 | 0.87 | 0.27 | 0.92 | +0.20 | +29.85% | 15 | 554 | 17.99% |
| MRK240726C00133000 | 2024-07-01 11:09AM EDT | 133.00 | 0.79 | 0.50 | 0.80 | +0.28 | +54.90% | 5 | 107 | 19.02% |
| MRK240726C00134000 | 2024-07-01 1:06PM EDT | 134.00 | 0.52 | 0.00 | 1.26 | -0.13 | -20.00% | 8 | 32 | 25.57% |
| MRK240726C00135000 | 2024-07-01 11:54AM EDT | 135.00 | 0.36 | 0.10 | 0.54 | +0.16 | +80.00% | 179 | 116 | 20.02% |
| MRK240726C00136000 | 2024-07-01 12:49PM EDT | 136.00 | 0.30 | 0.21 | 0.31 | +0.04 | +15.38% | 18 | 340 | 18.48% |
| MRK240726C00137000 | 2024-07-01 12:36PM EDT | 137.00 | 0.23 | 0.00 | 0.61 | -0.03 | -11.54% | 1 | 158 | 24.44% |
| MRK240726C00138000 | 2024-06-28 3:33PM EDT | 138.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 2 | 3 | 18.95% |
| MRK240726C00139000 | 2024-06-25 10:21AM EDT | 139.00 | 1.05 | 0.09 | 0.18 | 0.00 | - | 1 | 22 | 20.36% |
| MRK240726C00140000 | 2024-07-01 9:52AM EDT | 140.00 | 0.20 | 0.05 | 0.18 | -0.13 | -39.39% | 1 | 107 | 21.68% |
| MRK240726C00160000 | 2024-06-21 10:14AM EDT | 160.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 41.99% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240726P00115000 | 2024-07-01 3:47PM EDT | 115.00 | 0.44 | 0.04 | 0.43 | +0.24 | +120.00% | 8 | 3 | 30.86% |
| MRK240726P00116000 | 2024-06-27 2:21PM EDT | 116.00 | 0.20 | 0.06 | 1.36 | 0.00 | - | - | 100 | 41.87% |
| MRK240726P00118000 | 2024-07-01 1:39PM EDT | 118.00 | 0.17 | 0.15 | 1.24 | -0.07 | -29.17% | 9 | 3 | 35.77% |
| MRK240726P00119000 | 2024-06-27 1:36PM EDT | 119.00 | 0.24 | 0.14 | 0.28 | 0.00 | - | 10 | 0 | 20.61% |
| MRK240726P00120000 | 2024-06-28 12:08PM EDT | 120.00 | 0.57 | 0.14 | 0.53 | +0.32 | +128.00% | 50 | 20 | 22.68% |
| MRK240726P00121000 | 2024-07-01 3:16PM EDT | 121.00 | 0.30 | 0.16 | 1.41 | -0.20 | -40.00% | 4 | 104 | 30.30% |
| MRK240726P00122000 | 2024-06-17 2:28PM EDT | 122.00 | 0.77 | 0.40 | 1.03 | 0.00 | - | - | 2 | 24.05% |
| MRK240726P00123000 | 2024-06-28 3:58PM EDT | 123.00 | 0.88 | 0.44 | 0.66 | 0.00 | - | 2 | 23 | 17.85% |
| MRK240726P00124000 | 2024-07-01 12:37PM EDT | 124.00 | 0.69 | 0.49 | 0.96 | +0.15 | +27.78% | 1 | 28 | 18.47% |
| MRK240726P00125000 | 2024-06-28 3:48PM EDT | 125.00 | 1.28 | 0.91 | 1.17 | 0.00 | - | 27 | 42 | 17.73% |
| MRK240726P00126000 | 2024-07-01 2:45PM EDT | 126.00 | 1.22 | 1.00 | 1.41 | +0.17 | +16.19% | 75 | 563 | 16.85% |
| MRK240726P00127000 | 2024-07-01 2:45PM EDT | 127.00 | 1.55 | 1.33 | 1.88 | -1.38 | -47.10% | 29 | 21 | 17.31% |
| MRK240726P00128000 | 2024-07-01 2:32PM EDT | 128.00 | 2.13 | 1.96 | 2.12 | -3.82 | -64.20% | 13 | 27 | 15.50% |
| MRK240726P00129000 | 2024-07-01 9:52AM EDT | 129.00 | 2.42 | 2.47 | 2.73 | -2.28 | -48.51% | 1 | 10 | 15.92% |
| MRK240726P00130000 | 2024-06-28 3:50PM EDT | 130.00 | 3.89 | 3.00 | 3.25 | 0.00 | - | 13 | 6 | 15.08% |
| MRK240726P00131000 | 2024-06-28 10:07AM EDT | 131.00 | 2.40 | 2.25 | 4.50 | 0.00 | - | 10 | 12 | 19.75% |
| MRK240726P00132000 | 2024-06-28 12:36PM EDT | 132.00 | 4.42 | 3.50 | 5.65 | 0.00 | - | 10 | 5 | 23.51% |
| MRK240726P00133000 | 2024-06-25 10:35AM EDT | 133.00 | 2.05 | 3.65 | 6.65 | 0.00 | - | 1 | 17 | 25.93% |
| MRK240726P00135000 | 2024-06-27 9:48AM EDT | 135.00 | 5.00 | 6.60 | 9.20 | 0.00 | - | - | 0 | 35.33% |
© 2024 Yahoo. All rights reserved.