Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 20.00 | 18.20 | 20.20 | +3.55 | +21.58% | 2 | 2 | 173.83% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 16.60 | 17.25 | 0.00 | - | - | 2 | 158.98% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 12.45 | 14.20 | 0.00 | - | 6 | 7 | 135.94% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 10.75 | 13.00 | 0.00 | - | - | 6 | 181.84% |
| MRK240510C00120000 | 2024-05-10 3:42PM EDT | 120.00 | 10.60 | 8.95 | 10.20 | +2.03 | +23.69% | 3 | 9 | 95.31% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 8.90 | 9.20 | 0.00 | - | 20 | 41 | 87.30% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 7.90 | 8.70 | 0.00 | - | 66 | 53 | 90.23% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 6.00 | 7.95 | 0.00 | - | 1 | 25 | 124.22% |
| MRK240510C00124000 | 2024-05-10 11:47AM EDT | 124.00 | 6.29 | 5.90 | 6.20 | +1.29 | +25.80% | 4 | 43 | 63.09% |
| MRK240510C00125000 | 2024-05-10 9:35AM EDT | 125.00 | 5.40 | 3.20 | 5.25 | +0.10 | +1.89% | 1 | 27 | 59.38% |
| MRK240510C00126000 | 2024-05-10 2:51PM EDT | 126.00 | 4.50 | 2.47 | 4.20 | +0.90 | +25.00% | 1 | 189 | 46.48% |
| MRK240510C00127000 | 2024-05-10 2:58PM EDT | 127.00 | 3.05 | 2.80 | 4.20 | -0.10 | -3.17% | 14 | 252 | 55.86% |
| MRK240510C00128000 | 2024-05-10 2:51PM EDT | 128.00 | 2.57 | 1.40 | 2.77 | +0.36 | +16.29% | 34 | 373 | 56.54% |
| MRK240510C00129000 | 2024-05-10 3:51PM EDT | 129.00 | 1.35 | 0.87 | 1.22 | -0.13 | -8.78% | 112 | 413 | 19.53% |
| MRK240510C00130000 | 2024-05-10 3:59PM EDT | 130.00 | 0.04 | 0.01 | 0.13 | -0.63 | -94.03% | 549 | 562 | 3.57% |
| MRK240510C00131000 | 2024-05-10 3:30PM EDT | 131.00 | 0.01 | 0.00 | 0.21 | -0.17 | -94.44% | 233 | 1,442 | 20.51% |
| MRK240510C00132000 | 2024-05-10 3:30PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 164 | 14.45% |
| MRK240510C00133000 | 2024-05-10 1:45PM EDT | 133.00 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 3 | 231 | 29.88% |
| MRK240510C00134000 | 2024-05-10 1:16PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,268 | 26.56% |
| MRK240510C00135000 | 2024-05-10 10:06AM EDT | 135.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 11 | 93 | 32.03% |
| MRK240510C00136000 | 2024-05-09 11:38AM EDT | 136.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 20 | 52.54% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 2 | 29 | 74.41% |
| MRK240510C00138000 | 2024-05-07 9:48AM EDT | 138.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 1 | 19 | 85.55% |
| MRK240510C00139000 | 2024-05-08 1:23PM EDT | 139.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 11 | 17 | 93.16% |
| MRK240510C00140000 | 2024-05-08 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 31 | 100.39% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 0.52 | 0.00 | - | - | 1 | 121.68% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 7 | 134.96% |
| MRK240510C00150000 | 2024-05-08 9:36AM EDT | 150.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 4 | 166.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 1.42 | 0.00 | - | - | 1 | 459.96% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 388.09% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 11 | 21 | 239.06% |
| MRK240510P00110000 | 2024-05-08 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 226 | 544 | 126.56% |
| MRK240510P00111000 | 2024-05-08 11:42AM EDT | 111.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 39 | 186.72% |
| MRK240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 56 | 256 | 178.13% |
| MRK240510P00113000 | 2024-05-07 3:29PM EDT | 113.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | - | 10 | 169.53% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 226 | 152.54% |
| MRK240510P00116000 | 2024-05-09 12:28PM EDT | 116.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 6 | 6 | 143.95% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 135.35% |
| MRK240510P00118000 | 2024-05-06 11:47AM EDT | 118.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 200 | 201 | 126.76% |
| MRK240510P00119000 | 2024-05-08 2:09PM EDT | 119.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 2 | 17 | 118.16% |
| MRK240510P00120000 | 2024-05-09 12:40PM EDT | 120.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 25 | 91 | 109.96% |
| MRK240510P00121000 | 2024-05-10 10:15AM EDT | 121.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 41 | 123 | 100.78% |
| MRK240510P00122000 | 2024-05-08 11:11AM EDT | 122.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 9 | 276 | 91.99% |
| MRK240510P00123000 | 2024-05-08 11:53AM EDT | 123.00 | 0.01 | 0.00 | 0.52 | -0.18 | -94.74% | 1 | 106 | 83.20% |
| MRK240510P00124000 | 2024-05-10 12:08PM EDT | 124.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 61 | 65 | 74.12% |
| MRK240510P00125000 | 2024-05-08 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.38 | -0.04 | -80.00% | 2 | 72 | 59.38% |
| MRK240510P00126000 | 2024-05-08 3:48PM EDT | 126.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 8 | 58 | 62.50% |
| MRK240510P00127000 | 2024-05-10 3:11PM EDT | 127.00 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 152 | 721 | 37.70% |
| MRK240510P00128000 | 2024-05-10 12:15PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 140 | 460 | 17.58% |
| MRK240510P00129000 | 2024-05-10 11:08AM EDT | 129.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 3 | 341 | 8.99% |
| MRK240510P00130000 | 2024-05-10 3:55PM EDT | 130.00 | 0.01 | 0.01 | 0.13 | -0.32 | -96.97% | 96 | 186 | 5.86% |
| MRK240510P00131000 | 2024-05-10 3:36PM EDT | 131.00 | 0.50 | 0.79 | 1.14 | -0.46 | -47.92% | 353 | 79 | 20.02% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 1.77 | 2.09 | 0.00 | - | - | 17 | 27.54% |
| MRK240510P00133000 | 2024-05-08 10:35AM EDT | 133.00 | 3.15 | 2.76 | 3.10 | 0.00 | - | 80 | 40 | 37.21% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 2.17 | 5.90 | 0.00 | - | - | 0 | 130.27% |
| MRK240510P00137000 | 2024-05-09 10:26AM EDT | 137.00 | 7.25 | 6.05 | 7.55 | 0.00 | - | 7 | 0 | 101.17% |
| MRK240510P00139000 | 2024-05-08 3:21PM EDT | 139.00 | 9.45 | 8.50 | 9.10 | 0.00 | - | 7 | 2 | 83.01% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 11.10 | 13.00 | 0.00 | - | - | 0 | 95.70% |
| MRK240510P00144000 | 2024-05-08 9:50AM EDT | 144.00 | 13.40 | 13.20 | 14.10 | 0.00 | - | - | 1 | 116.02% |
| MRK240510P00147000 | 2024-05-08 3:06PM EDT | 147.00 | 17.60 | 16.70 | 18.20 | 0.00 | - | - | 5 | 173.05% |
© 2024 Yahoo. All rights reserved.