Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 90.00 | 46.70 | 43.35 | 44.60 | 0.00 | - | 9 | 110 | 29.92% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 95.00 | 39.46 | 39.70 | 40.95 | 0.00 | - | 4 | 15 | 29.33% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 100.00 | 35.38 | 36.20 | 37.45 | 0.00 | - | 50 | 54 | 28.75% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 105.00 | 37.25 | 32.90 | 34.05 | 0.00 | - | 1 | 1 | 28.10% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 110.00 | 32.65 | 28.55 | 30.70 | 0.00 | - | 1 | 200 | 27.31% |
| MRK261218C00115000 | 2024-04-30 11:08AM EDT | 115.00 | 28.95 | 26.55 | 27.70 | 0.00 | - | 3 | 14 | 26.80% |
| MRK261218C00120000 | 2024-05-02 12:09PM EDT | 120.00 | 25.71 | 23.55 | 24.70 | 0.00 | - | 2 | 31 | 26.08% |
| MRK261218C00125000 | 2024-05-02 9:55AM EDT | 125.00 | 22.70 | 20.90 | 21.65 | 0.00 | - | 1 | 27 | 25.10% |
| MRK261218C00130000 | 2024-04-29 1:55PM EDT | 130.00 | 21.00 | 18.45 | 19.45 | 0.00 | - | 11 | 48 | 24.98% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 135.00 | 18.50 | 16.00 | 17.20 | 0.00 | - | 4 | 5 | 24.58% |
| MRK261218C00140000 | 2024-05-01 11:50AM EDT | 140.00 | 14.63 | 13.95 | 15.15 | -1.24 | -7.81% | 1 | 46 | 24.21% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 145.00 | 12.80 | 12.10 | 13.05 | 0.00 | - | - | 7 | 23.57% |
| MRK261218C00150000 | 2024-05-02 2:17PM EDT | 150.00 | 11.60 | 10.60 | 11.50 | 0.00 | - | 40 | 38 | 23.41% |
| MRK261218C00155000 | 2024-04-25 3:27PM EDT | 155.00 | 11.28 | 7.90 | 10.00 | 0.00 | - | - | 30 | 23.11% |
| MRK261218C00160000 | 2024-04-25 9:37AM EDT | 160.00 | 10.06 | 7.50 | 8.60 | 0.00 | - | - | 100 | 22.76% |
| MRK261218C00180000 | 2024-04-25 1:53PM EDT | 180.00 | 5.25 | 2.85 | 4.70 | 0.00 | - | - | 1 | 21.92% |
| MRK261218C00185000 | 2024-04-26 10:38AM EDT | 185.00 | 4.55 | 1.91 | 4.00 | 0.00 | - | 3 | 10 | 21.72% |
| MRK261218C00190000 | 2024-04-25 9:43AM EDT | 190.00 | 4.10 | 2.67 | 3.50 | 0.00 | - | 4 | 5 | 21.74% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218P00065000 | 2024-04-25 10:45AM EDT | 65.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | - | 1 | 34.31% |
| MRK261218P00070000 | 2024-04-17 1:00PM EDT | 70.00 | 1.50 | 0.67 | 1.76 | 0.00 | - | - | 1 | 27.72% |
| MRK261218P00080000 | 2024-04-23 3:44PM EDT | 80.00 | 2.25 | 1.93 | 2.78 | 0.00 | - | - | 1 | 25.82% |
| MRK261218P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 2.50 | 1.14 | 3.05 | 0.00 | - | 2 | 3 | 23.95% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 4.26 | 2.81 | 4.50 | 0.00 | - | - | 1 | 22.08% |
| MRK261218P00100000 | 2024-05-03 3:57PM EDT | 100.00 | 4.81 | 4.70 | 5.45 | -0.23 | -4.56% | 1 | 5 | 21.25% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 125.00 | 13.50 | 11.90 | 12.70 | 0.00 | - | - | 1 | 17.12% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 130.00 | 12.99 | 13.95 | 14.90 | 0.00 | - | 70 | 218 | 16.43% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 135.00 | 15.14 | 16.25 | 17.25 | 0.00 | - | 70 | 282 | 15.59% |
© 2024 Yahoo. All rights reserved.