Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802C00070000 | 2024-06-25 1:36PM EDT | 70.00 | 63.60 | 56.60 | 60.40 | 0.00 | - | - | 1 | 119.48% |
| MRK240802C00119000 | 2024-06-14 12:55PM EDT | 119.00 | 11.03 | 9.40 | 10.20 | 0.00 | - | - | 1 | 30.10% |
| MRK240802C00120000 | 2024-07-01 3:59PM EDT | 120.00 | 8.95 | 7.90 | 9.30 | -2.59 | -22.44% | 1 | 2 | 28.88% |
| MRK240802C00121000 | 2024-06-24 11:21AM EDT | 121.00 | 12.10 | 6.60 | 8.45 | 0.00 | - | 2 | 2 | 27.98% |
| MRK240802C00122000 | 2024-06-13 2:04PM EDT | 122.00 | 8.79 | 7.20 | 8.55 | 0.00 | - | 38 | 38 | 34.31% |
| MRK240802C00123000 | 2024-06-21 10:09AM EDT | 123.00 | 9.30 | 6.10 | 6.90 | 0.00 | - | 1 | 1 | 26.86% |
| MRK240802C00125000 | 2024-06-28 1:46PM EDT | 125.00 | 6.01 | 3.60 | 5.35 | 0.00 | - | 1 | 7 | 24.92% |
| MRK240802C00126000 | 2024-07-01 1:26PM EDT | 126.00 | 4.04 | 4.05 | 4.70 | -1.66 | -29.12% | 5 | 37 | 24.49% |
| MRK240802C00127000 | 2024-06-20 12:36PM EDT | 127.00 | 5.15 | 3.30 | 4.05 | 0.00 | - | - | 1 | 23.79% |
| MRK240802C00128000 | 2024-07-01 3:58PM EDT | 128.00 | 3.35 | 2.95 | 3.45 | -0.05 | -1.47% | 30 | 13 | 23.16% |
| MRK240802C00129000 | 2024-07-01 1:32PM EDT | 129.00 | 2.93 | 2.23 | 2.94 | -1.32 | -31.06% | 1 | 10 | 22.82% |
| MRK240802C00130000 | 2024-07-01 3:59PM EDT | 130.00 | 2.24 | 1.87 | 2.91 | -0.26 | -10.40% | 4 | 21 | 25.40% |
| MRK240802C00131000 | 2024-07-01 1:33PM EDT | 131.00 | 2.00 | 0.98 | 2.10 | -1.24 | -38.27% | 2 | 1,010 | 22.43% |
| MRK240802C00132000 | 2024-06-26 11:00AM EDT | 132.00 | 4.20 | 0.38 | 1.83 | 0.00 | - | 19 | 11 | 22.84% |
| MRK240802C00133000 | 2024-07-01 3:52PM EDT | 133.00 | 1.25 | 0.22 | 1.65 | 0.00 | - | 2 | 12 | 23.67% |
| MRK240802C00134000 | 2024-07-01 3:14PM EDT | 134.00 | 1.18 | 0.90 | 1.18 | -0.36 | -23.38% | 2 | 37 | 21.94% |
| MRK240802C00135000 | 2024-07-01 11:15AM EDT | 135.00 | 1.11 | 0.59 | 0.99 | +0.30 | +37.04% | 1 | 39 | 22.12% |
| MRK240802C00136000 | 2024-06-28 11:52AM EDT | 136.00 | 1.01 | 0.65 | 0.83 | 0.00 | - | 20 | 22 | 22.32% |
| MRK240802C00137000 | 2024-06-26 12:58PM EDT | 137.00 | 1.97 | 0.49 | 1.62 | 0.00 | - | 4 | 31 | 31.20% |
| MRK240802C00138000 | 2024-07-01 3:43PM EDT | 138.00 | 0.50 | 0.35 | 0.82 | +0.15 | +42.86% | 5 | 310 | 25.44% |
| MRK240802C00139000 | 2024-06-26 3:40PM EDT | 139.00 | 1.06 | 0.30 | 0.80 | 0.00 | - | 1 | 3 | 26.78% |
| MRK240802C00140000 | 2024-07-01 2:52PM EDT | 140.00 | 0.29 | 0.25 | 0.38 | -0.11 | -27.50% | 6 | 88 | 22.83% |
| MRK240802C00142000 | 2024-07-01 2:50PM EDT | 142.00 | 0.15 | 0.09 | 0.41 | -0.53 | -77.94% | 4 | 2 | 25.90% |
| MRK240802C00143000 | 2024-06-20 1:16PM EDT | 143.00 | 0.31 | 0.12 | 1.44 | 0.00 | - | - | 1 | 39.55% |
| MRK240802C00145000 | 2024-07-01 3:51PM EDT | 145.00 | 0.17 | 0.07 | 0.36 | -0.08 | -32.00% | 1 | 1 | 28.76% |
| MRK240802C00150000 | 2024-06-27 1:22PM EDT | 150.00 | 0.01 | 0.01 | 1.32 | 0.00 | - | - | 2 | 48.32% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802P00095000 | 2024-06-20 12:06PM EDT | 95.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 1 | 75.93% |
| MRK240802P00110000 | 2024-06-28 2:32PM EDT | 110.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 1 | 10 | 49.88% |
| MRK240802P00115000 | 2024-06-28 3:31PM EDT | 115.00 | 0.74 | 0.02 | 0.32 | 0.00 | - | 28 | 30 | 25.32% |
| MRK240802P00118000 | 2024-06-26 12:48PM EDT | 118.00 | 0.27 | 0.28 | 1.34 | 0.00 | - | - | 1 | 32.61% |
| MRK240802P00119000 | 2024-06-27 10:52AM EDT | 119.00 | 0.50 | 0.40 | 0.95 | 0.00 | - | 1 | 2 | 26.64% |
| MRK240802P00120000 | 2024-06-28 3:31PM EDT | 120.00 | 1.16 | 0.43 | 0.72 | 0.00 | - | 20 | 32 | 22.22% |
| MRK240802P00121000 | 2024-07-01 12:02PM EDT | 121.00 | 0.73 | 0.39 | 1.69 | -0.27 | -27.00% | 1 | 11 | 29.18% |
| MRK240802P00123000 | 2024-06-28 3:21PM EDT | 123.00 | 1.25 | 0.96 | 1.63 | 0.00 | - | 28 | 35 | 24.00% |
| MRK240802P00124000 | 2024-06-27 1:52PM EDT | 124.00 | 1.35 | 1.14 | 1.79 | 0.00 | - | 4 | 22 | 22.79% |
| MRK240802P00125000 | 2024-06-28 3:48PM EDT | 125.00 | 2.08 | 1.47 | 1.88 | 0.00 | - | 23 | 62 | 20.87% |
| MRK240802P00127000 | 2024-06-28 11:45AM EDT | 127.00 | 2.08 | 2.18 | 4.45 | +0.02 | +0.97% | 2 | 5 | 32.47% |
| MRK240802P00128000 | 2024-07-01 3:24PM EDT | 128.00 | 2.69 | 2.47 | 2.95 | +1.34 | +99.26% | 18 | 1 | 19.19% |
| MRK240802P00129000 | 2024-06-28 3:58PM EDT | 129.00 | 5.70 | 2.95 | 4.70 | 0.00 | - | 2 | 2 | 27.21% |
| MRK240802P00130000 | 2024-06-28 11:45AM EDT | 130.00 | 3.78 | 2.45 | 4.00 | 0.00 | - | 4 | 1,005 | 18.57% |
| MRK240802P00132000 | 2024-07-01 12:08PM EDT | 132.00 | 4.95 | 4.55 | 6.05 | -0.12 | -2.37% | 14 | 12 | 23.72% |
| MRK240802P00134000 | 2024-06-27 9:55AM EDT | 134.00 | 5.20 | 6.20 | 6.80 | 0.00 | - | - | 3 | 17.68% |
| MRK240802P00135000 | 2024-06-27 9:54AM EDT | 135.00 | 6.60 | 6.55 | 7.65 | +0.80 | +13.79% | 1 | 2 | 17.82% |
© 2024 Yahoo. All rights reserved.