Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00108000 | 2024-04-25 3:06PM EDT | 108.00 | 22.50 | 20.05 | 22.90 | 0.00 | - | - | 1 | 103.13% |
| MRK240503C00111000 | 2024-04-29 3:56PM EDT | 111.00 | 19.09 | 17.15 | 20.00 | 0.00 | - | 4 | 2 | 96.78% |
| MRK240503C00115000 | 2024-03-26 3:56PM EDT | 115.00 | 11.95 | 15.65 | 16.10 | 0.00 | - | 5 | 5 | 125.83% |
| MRK240503C00116000 | 2024-04-16 12:43PM EDT | 116.00 | 10.30 | 11.85 | 15.35 | 0.00 | - | 1 | 1 | 75.39% |
| MRK240503C00117000 | 2024-04-24 1:47PM EDT | 117.00 | 10.25 | 11.40 | 13.95 | 0.00 | - | - | 2 | 74.22% |
| MRK240503C00118000 | 2024-04-24 1:15PM EDT | 118.00 | 8.95 | 9.15 | 12.80 | 0.00 | - | 2 | 3 | 105.66% |
| MRK240503C00119000 | 2024-04-24 1:00PM EDT | 119.00 | 7.95 | 8.50 | 11.30 | 0.00 | - | 2 | 2 | 85.69% |
| MRK240503C00120000 | 2024-04-26 3:03PM EDT | 120.00 | 11.64 | 7.75 | 11.20 | 0.00 | - | 3 | 21 | 51.17% |
| MRK240503C00121000 | 2024-04-30 11:30AM EDT | 121.00 | 9.12 | 6.90 | 9.50 | -1.40 | -13.31% | 5 | 45 | 79.69% |
| MRK240503C00122000 | 2024-04-24 3:32PM EDT | 122.00 | 6.20 | 6.60 | 7.60 | 0.00 | - | 3 | 5 | 47.36% |
| MRK240503C00123000 | 2024-04-25 10:25AM EDT | 123.00 | 6.95 | 4.50 | 8.25 | 0.00 | - | 1 | 9 | 84.86% |
| MRK240503C00124000 | 2024-04-24 1:44PM EDT | 124.00 | 4.00 | 4.40 | 7.00 | 0.00 | - | 4 | 6 | 72.61% |
| MRK240503C00125000 | 2024-04-30 12:38PM EDT | 125.00 | 5.25 | 3.50 | 5.10 | -0.25 | -4.55% | 4 | 189 | 45.75% |
| MRK240503C00126000 | 2024-04-29 11:41AM EDT | 126.00 | 5.10 | 2.88 | 3.55 | 0.00 | - | 8 | 247 | 25.93% |
| MRK240503C00127000 | 2024-04-29 3:39PM EDT | 127.00 | 2.80 | 2.20 | 2.71 | 0.00 | - | 3 | 506 | 24.51% |
| MRK240503C00128000 | 2024-04-30 10:27AM EDT | 128.00 | 2.57 | 1.65 | 1.76 | +0.53 | +25.98% | 2 | 378 | 19.34% |
| MRK240503C00129000 | 2024-04-30 3:47PM EDT | 129.00 | 1.02 | 1.02 | 1.10 | -0.45 | -30.61% | 103 | 185 | 18.29% |
| MRK240503C00130000 | 2024-04-30 3:57PM EDT | 130.00 | 0.61 | 0.56 | 0.63 | -0.44 | -41.90% | 170 | 585 | 17.92% |
| MRK240503C00131000 | 2024-04-30 3:54PM EDT | 131.00 | 0.31 | 0.26 | 0.33 | -0.32 | -50.79% | 72 | 433 | 17.87% |
| MRK240503C00132000 | 2024-04-30 3:43PM EDT | 132.00 | 0.16 | 0.10 | 0.17 | -0.08 | -33.33% | 65 | 895 | 18.36% |
| MRK240503C00133000 | 2024-04-30 2:11PM EDT | 133.00 | 0.11 | 0.05 | 0.08 | -0.03 | -21.43% | 78 | 1,093 | 18.75% |
| MRK240503C00134000 | 2024-04-30 3:07PM EDT | 134.00 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 26 | 166 | 21.09% |
| MRK240503C00135000 | 2024-04-30 2:33PM EDT | 135.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 704 | 359 | 25.20% |
| MRK240503C00136000 | 2024-04-29 12:52PM EDT | 136.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 94 | 326 | 39.70% |
| MRK240503C00137000 | 2024-04-29 1:13PM EDT | 137.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 213 | 55.47% |
| MRK240503C00138000 | 2024-04-29 11:04AM EDT | 138.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 13 | 16 | 45.31% |
| MRK240503C00139000 | 2024-04-08 11:36AM EDT | 139.00 | 0.15 | 0.00 | 1.06 | 0.00 | - | - | 1 | 60.64% |
| MRK240503C00140000 | 2024-04-30 1:51PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 31.25% |
| MRK240503C00142000 | 2024-04-01 12:53PM EDT | 142.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | - | 1 | 76.47% |
| MRK240503C00143000 | 2024-04-03 3:46PM EDT | 143.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 2 | 11 | 80.37% |
| MRK240503C00145000 | 2024-04-25 9:39AM EDT | 145.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 11 | 87.94% |
| MRK240503C00150000 | 2024-04-03 9:35AM EDT | 150.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00085000 | 2024-03-25 10:48AM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 183.98% |
| MRK240503P00095000 | 2024-04-18 3:01PM EDT | 95.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 750 | 193.95% |
| MRK240503P00101000 | 2024-04-26 11:49AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 66 | 81.25% |
| MRK240503P00102000 | 2024-04-29 11:52AM EDT | 102.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 50 | 83 | 128.13% |
| MRK240503P00103000 | 2024-04-29 11:52AM EDT | 103.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 24 | 24 | 124.22% |
| MRK240503P00105000 | 2024-04-22 10:17AM EDT | 105.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | - | 29 | 91.41% |
| MRK240503P00108000 | 2024-04-22 9:42AM EDT | 108.00 | 0.09 | 0.00 | 0.49 | 0.00 | - | 2 | 12 | 102.25% |
| MRK240503P00110000 | 2024-04-25 1:00PM EDT | 110.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 7 | 10 | 89.06% |
| MRK240503P00111000 | 2024-04-05 3:22PM EDT | 111.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 111.62% |
| MRK240503P00112000 | 2024-04-30 1:53PM EDT | 112.00 | 0.23 | 0.00 | 0.22 | +0.12 | +109.09% | 1 | 3 | 73.05% |
| MRK240503P00113000 | 2024-04-08 3:27PM EDT | 113.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 100 | 101 | 82.13% |
| MRK240503P00115000 | 2024-04-24 9:32AM EDT | 115.00 | 0.34 | 0.00 | 0.36 | 0.00 | - | 1 | 19 | 67.68% |
| MRK240503P00116000 | 2024-04-30 11:50AM EDT | 116.00 | 0.11 | 0.00 | 0.11 | -0.05 | -31.25% | 2 | 269 | 51.37% |
| MRK240503P00117000 | 2024-04-30 1:53PM EDT | 117.00 | 0.04 | 0.00 | 0.04 | -0.15 | -78.95% | 1 | 31 | 45.70% |
| MRK240503P00118000 | 2024-04-30 2:48PM EDT | 118.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 8 | 64 | 42.19% |
| MRK240503P00119000 | 2024-04-25 9:35AM EDT | 119.00 | 0.05 | 0.01 | 0.78 | 0.00 | - | 1 | 129 | 62.21% |
| MRK240503P00120000 | 2024-04-29 2:45PM EDT | 120.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 584 | 35.55% |
| MRK240503P00121000 | 2024-04-29 12:35PM EDT | 121.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 86 | 132 | 32.03% |
| MRK240503P00122000 | 2024-04-30 9:37AM EDT | 122.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 1 | 117 | 33.99% |
| MRK240503P00123000 | 2024-04-29 9:48AM EDT | 123.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 5 | 553 | 32.42% |
| MRK240503P00124000 | 2024-04-26 2:50PM EDT | 124.00 | 0.03 | 0.05 | 0.10 | 0.00 | - | 123 | 229 | 26.17% |
| MRK240503P00125000 | 2024-04-30 1:27PM EDT | 125.00 | 0.06 | 0.08 | 0.11 | -0.03 | -33.33% | 1 | 356 | 22.66% |
| MRK240503P00126000 | 2024-04-30 3:57PM EDT | 126.00 | 0.16 | 0.13 | 0.17 | +0.05 | +45.45% | 9 | 205 | 20.80% |
| MRK240503P00127000 | 2024-04-30 3:22PM EDT | 127.00 | 0.27 | 0.24 | 0.31 | +0.06 | +28.57% | 114 | 657 | 20.07% |
| MRK240503P00128000 | 2024-04-30 3:59PM EDT | 128.00 | 0.50 | 0.34 | 0.55 | +0.04 | +8.70% | 66 | 318 | 19.53% |
| MRK240503P00129000 | 2024-04-30 3:20PM EDT | 129.00 | 0.83 | 0.82 | 0.88 | +0.18 | +27.69% | 27 | 87 | 18.29% |
| MRK240503P00130000 | 2024-04-30 3:25PM EDT | 130.00 | 1.40 | 1.35 | 1.42 | +0.16 | +12.90% | 150 | 233 | 18.12% |
| MRK240503P00131000 | 2024-04-30 2:56PM EDT | 131.00 | 1.81 | 1.93 | 2.35 | -0.06 | -3.21% | 27 | 381 | 23.29% |
| MRK240503P00132000 | 2024-04-29 11:24AM EDT | 132.00 | 1.57 | 2.69 | 3.20 | 0.00 | - | 154 | 381 | 25.49% |
| MRK240503P00133000 | 2024-04-29 11:23AM EDT | 133.00 | 2.17 | 3.05 | 5.05 | 0.00 | - | 14 | 35 | 50.39% |
| MRK240503P00134000 | 2024-04-25 3:56PM EDT | 134.00 | 3.50 | 3.65 | 6.00 | 0.00 | - | - | 10 | 55.13% |
| MRK240503P00135000 | 2024-04-26 1:18PM EDT | 135.00 | 3.72 | 4.05 | 6.55 | 0.00 | - | 2 | 1 | 49.76% |
| MRK240503P00136000 | 2024-04-25 3:24PM EDT | 136.00 | 5.05 | 5.65 | 8.10 | 0.00 | - | - | 1 | 68.31% |
| MRK240503P00137000 | 2024-04-25 3:34PM EDT | 137.00 | 5.90 | 6.05 | 8.80 | 0.00 | - | - | 0 | 66.06% |
| MRK240503P00139000 | 2024-04-25 3:03PM EDT | 139.00 | 8.75 | 8.00 | 10.40 | 0.00 | - | - | 0 | 63.67% |
| MRK240503P00140000 | 2024-04-25 3:09PM EDT | 140.00 | 9.45 | 9.10 | 11.40 | 0.00 | - | 1 | 7 | 67.87% |
| MRK240503P00150000 | 2024-04-25 3:20PM EDT | 150.00 | 19.05 | 18.60 | 22.50 | 0.00 | - | - | 0 | 142.29% |
© 2024 Yahoo. All rights reserved.