Australia markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.48+0.11 (+0.09%)
At close: 04:00PM EDT
129.45 -0.03 (-0.02%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240816C000750002024-05-17 1:54PM EDT75.0056.5054.1054.850.00-4471.24%
MRK240816C000900002024-05-31 10:24AM EDT90.0036.2539.3039.850.00-4450.20%
MRK240816C001000002024-06-06 11:58AM EDT100.0031.0729.4030.150.00--142.97%
MRK240816C001050002024-05-17 2:47PM EDT105.0026.5924.5525.150.00-11811836.43%
MRK240816C001100002024-06-14 12:15PM EDT110.0020.0619.7020.25+0.59+3.03%2731.20%
MRK240816C001150002024-06-14 12:46PM EDT115.0015.0514.9515.50-0.95-5.94%32226.98%
MRK240816C001200002024-06-14 11:15AM EDT120.0010.7310.8011.05-0.20-1.83%256223.83%
MRK240816C001250002024-06-12 2:42PM EDT125.007.806.907.350.00-2271122.67%
MRK240816C001300002024-06-14 3:09PM EDT130.003.803.904.00-0.12-3.06%801,98119.79%
MRK240816C001350002024-06-14 3:59PM EDT135.001.911.891.97+0.04+2.14%2301,96018.98%
MRK240816C001400002024-06-14 3:48PM EDT140.000.760.780.85-0.03-3.80%237,17218.60%
MRK240816C001450002024-06-13 2:35PM EDT145.000.350.310.500.00-540120.51%
MRK240816C001500002024-06-14 1:42PM EDT150.000.220.060.230.00-26721.00%
MRK240816C001550002024-06-14 1:42PM EDT155.000.130.030.29-0.01-7.14%21225.76%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240816P001050002024-06-13 2:31PM EDT105.000.200.080.410.00-2032.52%
MRK240816P001100002024-06-11 3:40PM EDT110.000.250.110.530.00-1328.32%
MRK240816P001150002024-06-13 2:35PM EDT115.000.570.500.550.00-710822.46%
MRK240816P001200002024-06-14 2:45PM EDT120.001.111.021.29+0.05+4.72%13524321.97%
MRK240816P001250002024-06-14 3:16PM EDT125.002.222.132.21+0.03+1.37%22360419.28%
MRK240816P001300002024-06-14 3:31PM EDT130.004.204.054.20+0.05+1.20%5765818.31%
MRK240816P001350002024-06-12 3:51PM EDT135.006.627.057.400.00-14918.52%
MRK240816P001400002024-06-12 9:34AM EDT140.0010.0010.9011.750.00--021.29%