New Zealand markets close in 14 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.12+0.36 (+0.28%)
At close: 04:00PM EDT
128.25 +0.13 (+0.10%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240719C000550002023-12-20 3:38PM EDT55.0052.3562.9065.650.00-100.00%
MRK240719C000800002024-04-25 10:43AM EDT80.0049.7549.3550.100.00-40343.46%
MRK240719C000850002024-06-14 3:43PM EDT85.0044.2040.6044.550.00-40298.44%
MRK240719C000900002024-06-14 3:43PM EDT90.0039.2035.6039.550.00-50265.14%
MRK240719C000950002024-07-05 10:19AM EDT95.0031.180.000.000.00-100.00%
MRK240719C001000002024-07-09 1:43PM EDT100.0025.180.000.000.00-300.00%
MRK240719C001050002024-06-14 2:05PM EDT105.0024.3021.4523.800.00-521139.84%
MRK240719C001100002024-07-15 12:11PM EDT110.0017.900.000.000.00-800.00%
MRK240719C001150002024-07-15 9:49AM EDT115.0013.260.000.000.00-100.00%
MRK240719C001170002024-07-12 11:47AM EDT117.0011.350.000.000.00--00.00%
MRK240719C001180002024-07-08 9:54AM EDT118.008.900.000.000.00--00.00%
MRK240719C001190002024-07-12 10:24AM EDT119.0010.880.000.000.00-100.00%
MRK240719C001200002024-07-15 3:50PM EDT120.007.950.000.000.00-4600.00%
MRK240719C001210002024-07-09 10:33AM EDT121.004.700.000.000.00--00.00%
MRK240719C001220002024-07-09 10:49AM EDT122.004.350.000.000.00-2000.00%
MRK240719C001230002024-07-12 3:26PM EDT123.005.350.000.000.00-200.00%
MRK240719C001240002024-07-15 9:34AM EDT124.004.050.000.000.00-500.00%
MRK240719C001250002024-07-15 3:23PM EDT125.003.300.000.000.00-8700.00%
MRK240719C001260002024-07-15 2:12PM EDT126.002.160.000.000.00-1400.00%
MRK240719C001270002024-07-15 12:58PM EDT127.001.630.000.000.00-3300.00%
MRK240719C001280002024-07-15 3:58PM EDT128.001.150.000.000.00-75800.00%
MRK240719C001290002024-07-15 3:59PM EDT129.000.690.000.000.00-5001.56%
MRK240719C001300002024-07-15 3:59PM EDT130.000.310.000.000.00-28103.13%
MRK240719C001310002024-07-15 2:41PM EDT131.000.120.000.000.00-8306.25%
MRK240719C001320002024-07-15 3:58PM EDT132.000.080.000.000.00-1,48306.25%
MRK240719C001330002024-07-15 1:39PM EDT133.000.030.000.000.00-33506.25%
MRK240719C001340002024-07-15 3:58PM EDT134.000.030.000.000.00-19012.50%
MRK240719C001350002024-07-15 3:48PM EDT135.000.020.000.000.00-134012.50%
MRK240719C001360002024-07-15 11:06AM EDT136.000.040.000.000.00-102012.50%
MRK240719C001370002024-07-15 10:09AM EDT137.000.010.000.000.00-10012.50%
MRK240719C001380002024-07-12 3:58PM EDT138.000.050.000.000.00-2012.50%
MRK240719C001390002024-07-12 11:06AM EDT139.000.030.000.000.00-10025.00%
MRK240719C001400002024-07-15 3:09PM EDT140.000.010.000.000.00-23025.00%
MRK240719C001410002024-07-15 2:35PM EDT141.000.010.000.000.00-2025.00%
MRK240719C001420002024-07-10 1:48PM EDT142.000.030.000.000.00-12025.00%
MRK240719C001450002024-07-15 10:08AM EDT145.000.010.000.000.00-14025.00%
MRK240719C001500002024-07-10 10:33AM EDT150.000.010.000.000.00-1025.00%
MRK240719C001550002024-07-15 1:38PM EDT155.000.010.000.000.00-10050.00%
MRK240719C001600002024-07-10 10:58AM EDT160.000.010.000.000.00-16050.00%
MRK240719C001650002024-07-02 10:09AM EDT165.000.020.000.000.00-4050.00%
MRK240719C001700002024-07-03 9:48AM EDT170.000.010.000.000.00-2050.00%
MRK240719C001750002024-07-01 3:27PM EDT175.000.010.000.000.00-250050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240719P000550002023-11-28 1:19PM EDT55.000.180.000.120.00--0325.00%
MRK240719P000600002023-11-27 3:31PM EDT60.000.260.000.800.00--1384.57%
MRK240719P000650002023-12-28 11:38AM EDT65.000.190.000.150.00-20272.66%
MRK240719P000700002024-05-23 3:10PM EDT70.000.010.000.160.00-240299246.88%
MRK240719P000750002024-05-23 3:11PM EDT75.000.010.000.160.00-480619221.09%
MRK240719P000800002024-06-11 12:36PM EDT80.000.010.000.200.00-254203.13%
MRK240719P000850002024-03-15 12:10PM EDT85.000.180.040.330.00-223196.48%
MRK240719P000900002024-05-29 2:01PM EDT90.000.100.005.000.00-142312.99%
MRK240719P000950002024-07-02 1:24PM EDT95.000.010.000.000.00-2050.00%
MRK240719P001000002024-06-28 3:36PM EDT100.000.060.000.000.00-335050.00%
MRK240719P001050002024-07-15 2:15PM EDT105.000.010.000.000.00-6050.00%
MRK240719P001070002024-07-15 3:09PM EDT107.000.010.000.000.00-1050.00%
MRK240719P001090002024-07-12 11:31AM EDT109.000.020.000.000.00--025.00%
MRK240719P001100002024-07-15 11:11AM EDT110.000.010.000.000.00-7025.00%
MRK240719P001110002024-07-12 12:11PM EDT111.000.060.000.000.00--025.00%
MRK240719P001120002024-07-11 1:38PM EDT112.000.040.000.000.00--025.00%
MRK240719P001130002024-07-11 1:41PM EDT113.000.040.000.000.00--025.00%
MRK240719P001150002024-07-12 10:08AM EDT115.000.030.000.000.00-2025.00%
MRK240719P001160002024-07-12 2:14PM EDT116.000.040.000.000.00--025.00%
MRK240719P001170002024-07-15 12:38PM EDT117.000.080.000.000.00-7025.00%
MRK240719P001180002024-07-12 2:18PM EDT118.000.040.000.000.00-120025.00%
MRK240719P001190002024-07-09 10:06AM EDT119.000.250.000.000.00-1012.50%
MRK240719P001200002024-07-15 1:44PM EDT120.000.050.000.000.00-8012.50%
MRK240719P001210002024-07-15 3:03PM EDT121.000.060.000.000.00-94012.50%
MRK240719P001220002024-07-15 9:55AM EDT122.000.030.000.000.00-1012.50%
MRK240719P001230002024-07-15 3:56PM EDT123.000.090.000.000.00-8012.50%
MRK240719P001240002024-07-15 1:51PM EDT124.000.140.000.000.00-13406.25%
MRK240719P001250002024-07-15 3:24PM EDT125.000.170.000.000.00-18406.25%
MRK240719P001260002024-07-15 3:13PM EDT126.000.320.000.000.00-3003.13%
MRK240719P001270002024-07-15 3:55PM EDT127.000.560.000.000.00-35503.13%
MRK240719P001280002024-07-15 3:03PM EDT128.000.880.000.000.00-10100.39%
MRK240719P001290002024-07-15 3:28PM EDT129.001.390.000.000.00-1200.00%
MRK240719P001300002024-07-15 2:48PM EDT130.002.500.000.000.00-600.00%
MRK240719P001310002024-07-15 1:11PM EDT131.003.100.000.000.00-100.00%
MRK240719P001320002024-07-05 3:58PM EDT132.005.650.000.000.00-3800.00%
MRK240719P001330002024-06-27 3:35PM EDT133.004.200.000.000.00--00.00%
MRK240719P001340002024-07-11 11:00AM EDT134.005.950.000.000.00-1000.00%
MRK240719P001350002024-07-12 11:47AM EDT135.006.750.000.000.00-400.00%
MRK240719P001360002024-06-26 9:45AM EDT136.003.900.000.000.00--00.00%
MRK240719P001370002024-07-12 11:34AM EDT137.008.600.000.000.00-200.00%
MRK240719P001380002024-07-12 11:34AM EDT138.009.600.000.000.00-200.00%
MRK240719P001390002024-06-25 9:45AM EDT139.005.100.000.000.00--00.00%
MRK240719P001400002024-06-26 12:23PM EDT140.006.800.000.000.00-500.00%
MRK240719P001410002024-07-09 3:45PM EDT141.0015.050.000.000.00-800.00%
MRK240719P001420002024-06-26 11:20AM EDT142.009.050.000.000.00--00.00%
MRK240719P001450002024-06-27 2:44PM EDT145.0015.150.000.000.00-4800.00%
MRK240719P001500002024-06-26 10:19AM EDT150.0017.400.000.000.00-100.00%
MRK240719P001550002024-07-11 3:35PM EDT155.0026.900.000.000.00-100.00%
MRK240719P001600002024-07-11 3:35PM EDT160.0031.920.000.000.00-100.00%