Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 74.10 | 78.95 | 0.00 | - | 3 | 3 | 64.12% |
| MRK250620C00060000 | 2023-09-14 9:36AM EDT | 60.00 | 50.25 | 44.90 | 46.30 | 0.00 | - | 10 | 3 | 0.00% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-04-12 12:22PM EDT | 70.00 | 57.77 | 60.75 | 64.80 | 0.00 | - | 1 | 2 | 53.01% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 42.11% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 85.00 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 90.00 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 40.81% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 95.00 | 38.40 | 38.30 | 41.65 | 0.00 | - | 1 | 69 | 37.93% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 100.00 | 36.77 | 33.90 | 37.50 | +4.27 | +13.14% | 1 | 43 | 36.24% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 105.00 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 25.67% |
| MRK250620C00110000 | 2024-04-26 3:27PM EDT | 110.00 | 28.05 | 27.30 | 28.15 | +2.75 | +10.87% | 1 | 1,028 | 29.80% |
| MRK250620C00115000 | 2024-04-18 12:53PM EDT | 115.00 | 19.00 | 23.65 | 24.35 | 0.00 | - | 3 | 191 | 28.39% |
| MRK250620C00120000 | 2024-04-01 2:37PM EDT | 120.00 | 20.45 | 20.40 | 20.80 | 0.00 | - | 4 | 293 | 27.14% |
| MRK250620C00125000 | 2024-04-19 3:45PM EDT | 125.00 | 17.38 | 16.55 | 17.80 | +2.88 | +19.86% | 1 | 277 | 26.54% |
| MRK250620C00130000 | 2024-04-26 3:15PM EDT | 130.00 | 14.55 | 13.25 | 15.50 | +3.45 | +31.08% | 8 | 987 | 26.76% |
| MRK250620C00135000 | 2024-04-26 10:20AM EDT | 135.00 | 11.80 | 10.70 | 13.25 | +0.32 | +2.79% | 5 | 425 | 26.58% |
| MRK250620C00140000 | 2024-04-26 3:28PM EDT | 140.00 | 9.51 | 9.35 | 9.60 | +0.26 | +2.81% | 5 | 242 | 23.43% |
| MRK250620C00145000 | 2024-04-23 12:33PM EDT | 145.00 | 6.05 | 6.25 | 8.65 | 0.00 | - | 29 | 188 | 24.68% |
| MRK250620C00150000 | 2024-04-26 10:47AM EDT | 150.00 | 5.85 | 4.80 | 7.00 | +0.38 | +6.95% | 6 | 145 | 24.23% |
| MRK250620C00155000 | 2024-04-23 10:30AM EDT | 155.00 | 3.60 | 3.45 | 4.65 | 0.00 | - | 1 | 207 | 21.83% |
| MRK250620C00160000 | 2024-04-26 1:43PM EDT | 160.00 | 3.60 | 2.88 | 3.60 | +0.10 | +2.86% | 1 | 29 | 21.54% |
| MRK250620C00165000 | 2024-04-25 2:09PM EDT | 165.00 | 2.49 | 2.58 | 2.87 | 0.00 | - | 2 | 83 | 21.58% |
| MRK250620C00170000 | 2024-04-24 1:07PM EDT | 170.00 | 1.55 | 1.91 | 2.20 | 0.00 | - | 5 | 17 | 21.38% |
| MRK250620C00175000 | 2024-04-11 10:13AM EDT | 175.00 | 1.06 | 1.48 | 2.04 | 0.00 | - | 2 | 15 | 22.43% |
| MRK250620C00180000 | 2024-03-28 3:26PM EDT | 180.00 | 1.23 | 0.94 | 1.31 | 0.00 | - | 7 | 10 | 21.25% |
| MRK250620C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 0.93 | 0.82 | 1.04 | 0.00 | - | 128 | 131 | 21.38% |
| MRK250620C00190000 | 2024-03-19 9:31AM EDT | 190.00 | 0.36 | 0.35 | 2.73 | 0.00 | - | 1 | 1 | 28.85% |
| MRK250620C00195000 | 2024-04-26 2:50PM EDT | 195.00 | 0.62 | 0.06 | 0.79 | +0.02 | +3.33% | 1 | 2 | 22.42% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2024-04-25 3:58PM EDT | 55.00 | 0.16 | 0.10 | 0.74 | 0.00 | - | 20 | 85 | 47.31% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 51.66% |
| MRK250620P00065000 | 2024-02-08 10:31AM EDT | 65.00 | 0.50 | 0.00 | 4.65 | 0.00 | - | 1 | 340 | 51.10% |
| MRK250620P00070000 | 2024-04-05 2:44PM EDT | 70.00 | 0.37 | 0.00 | 1.10 | 0.00 | - | 8 | 27 | 38.65% |
| MRK250620P00075000 | 2024-04-25 12:42PM EDT | 75.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 462 | 52.97% |
| MRK250620P00080000 | 2024-03-12 9:39AM EDT | 80.00 | 0.90 | 0.66 | 1.02 | 0.00 | - | 5 | 189 | 31.07% |
| MRK250620P00085000 | 2024-04-02 10:34AM EDT | 85.00 | 0.94 | 0.00 | 5.00 | 0.00 | - | 6 | 215 | 44.94% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 90.00 | 1.48 | 0.84 | 2.12 | 0.00 | - | 20 | 339 | 30.29% |
| MRK250620P00095000 | 2024-04-12 2:19PM EDT | 95.00 | 1.54 | 1.37 | 1.75 | -0.57 | -27.01% | 1 | 83 | 25.44% |
| MRK250620P00100000 | 2024-04-26 12:58PM EDT | 100.00 | 1.94 | 1.84 | 2.20 | -0.56 | -22.40% | 4 | 170 | 24.04% |
| MRK250620P00105000 | 2024-04-25 9:33AM EDT | 105.00 | 2.70 | 2.16 | 2.80 | 0.00 | - | 1 | 556 | 22.80% |
| MRK250620P00110000 | 2024-04-26 12:39PM EDT | 110.00 | 3.30 | 3.20 | 4.45 | -0.75 | -18.52% | 52 | 964 | 23.88% |
| MRK250620P00115000 | 2024-04-26 1:03PM EDT | 115.00 | 4.25 | 3.20 | 5.45 | -0.25 | -5.56% | 9 | 443 | 22.57% |
| MRK250620P00120000 | 2024-04-25 10:59AM EDT | 120.00 | 6.70 | 4.50 | 6.65 | 0.00 | - | 1 | 701 | 21.28% |
| MRK250620P00125000 | 2024-04-25 12:01PM EDT | 125.00 | 7.55 | 6.10 | 8.30 | 0.00 | - | 1 | 72 | 20.38% |
| MRK250620P00130000 | 2024-04-23 12:35PM EDT | 130.00 | 11.00 | 8.25 | 9.60 | 0.00 | - | 46 | 159 | 18.30% |
| MRK250620P00135000 | 2024-04-23 12:34PM EDT | 135.00 | 13.50 | 10.45 | 12.45 | 0.00 | - | 114 | 110 | 18.40% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 19.03% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 53.39% |
© 2024 Yahoo. All rights reserved.