Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time 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 | 16.45 | 17.20 | 18.50 | 0.00 | - | 2 | 2 | 66.41% |
| MRK240510C00117000 | 2024-04-29 3:56PM EDT | 117.00 | 13.21 | 10.00 | 11.45 | 0.00 | - | 6 | 7 | 59.57% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 9.10 | 9.85 | 0.00 | - | - | 6 | 40.48% |
| MRK240510C00120000 | 2024-05-03 11:02AM EDT | 120.00 | 7.65 | 7.25 | 7.85 | -3.55 | -31.70% | 3 | 8 | 33.84% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 6.00 | 7.60 | 0.00 | - | 20 | 41 | 46.34% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 5.00 | 6.60 | 0.00 | - | 66 | 53 | 42.04% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 4.60 | 5.00 | 0.00 | - | 1 | 25 | 26.76% |
| MRK240510C00124000 | 2024-05-03 1:17PM EDT | 124.00 | 3.80 | 3.15 | 4.15 | -3.67 | -49.13% | 2 | 43 | 25.59% |
| MRK240510C00125000 | 2024-04-25 2:55PM EDT | 125.00 | 5.75 | 2.74 | 3.00 | 0.00 | - | 8 | 23 | 18.80% |
| MRK240510C00126000 | 2024-05-03 2:00PM EDT | 126.00 | 2.39 | 1.80 | 2.39 | -1.81 | -43.10% | 2 | 438 | 20.26% |
| MRK240510C00127000 | 2024-05-03 3:30PM EDT | 127.00 | 1.48 | 1.41 | 1.48 | -1.32 | -47.14% | 331 | 122 | 16.07% |
| MRK240510C00128000 | 2024-05-03 3:40PM EDT | 128.00 | 0.89 | 0.85 | 0.92 | -0.76 | -46.06% | 385 | 226 | 15.21% |
| MRK240510C00129000 | 2024-05-03 3:52PM EDT | 129.00 | 0.52 | 0.48 | 0.52 | -0.38 | -42.22% | 149 | 269 | 14.65% |
| MRK240510C00130000 | 2024-05-03 3:57PM EDT | 130.00 | 0.26 | 0.25 | 0.44 | -0.27 | -50.94% | 321 | 181 | 17.48% |
| MRK240510C00131000 | 2024-05-03 3:36PM EDT | 131.00 | 0.15 | 0.12 | 0.15 | -0.20 | -57.14% | 36 | 179 | 14.84% |
| MRK240510C00132000 | 2024-05-03 1:57PM EDT | 132.00 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 37 | 114 | 14.84% |
| MRK240510C00133000 | 2024-05-03 3:54PM EDT | 133.00 | 0.04 | 0.01 | 0.21 | -0.11 | -73.33% | 122 | 256 | 22.41% |
| MRK240510C00134000 | 2024-05-03 3:46PM EDT | 134.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 455 | 1,311 | 17.77% |
| MRK240510C00135000 | 2024-05-02 3:55PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 89 | 23.63% |
| MRK240510C00136000 | 2024-04-30 12:18PM EDT | 136.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 3 | 17 | 29.59% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 29 | 21.88% |
| MRK240510C00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 19 | 34.18% |
| MRK240510C00139000 | 2024-05-01 11:24AM EDT | 139.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 8 | 36.52% |
| MRK240510C00140000 | 2024-05-01 9:33AM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 25.00% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 45.51% |
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 | 0.17 | 0.00 | - | - | 1 | 107.42% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 21 | 64.45% |
| MRK240510P00110000 | 2024-04-29 1:03PM EDT | 110.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 55 | 396 | 46.88% |
| MRK240510P00111000 | 2024-04-26 10:08AM EDT | 111.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 235 | 35 | 55.27% |
| MRK240510P00112000 | 2024-04-26 10:05AM EDT | 112.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 56 | 256 | 52.34% |
| MRK240510P00115000 | 2024-05-03 10:24AM EDT | 115.00 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 100 | 130 | 34.57% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 38.97% |
| MRK240510P00118000 | 2024-04-16 9:32AM EDT | 118.00 | 0.70 | 0.02 | 0.22 | 0.00 | - | 1 | 26 | 36.33% |
| MRK240510P00119000 | 2024-04-30 11:49AM EDT | 119.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 2 | 19 | 31.25% |
| MRK240510P00120000 | 2024-05-03 11:10AM EDT | 120.00 | 0.15 | 0.02 | 0.25 | +0.01 | +7.14% | 54 | 12 | 31.15% |
| MRK240510P00121000 | 2024-05-01 3:50PM EDT | 121.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 16 | 96 | 23.29% |
| MRK240510P00122000 | 2024-05-03 3:30PM EDT | 122.00 | 0.08 | 0.07 | 0.11 | -0.12 | -60.00% | 1 | 107 | 20.02% |
| MRK240510P00123000 | 2024-05-03 2:44PM EDT | 123.00 | 0.10 | 0.10 | 0.14 | -0.01 | -9.09% | 38 | 48 | 18.16% |
| MRK240510P00124000 | 2024-05-03 3:05PM EDT | 124.00 | 0.16 | 0.16 | 0.20 | -0.03 | -15.79% | 7 | 41 | 16.65% |
| MRK240510P00125000 | 2024-05-03 3:44PM EDT | 125.00 | 0.27 | 0.27 | 0.32 | +0.01 | +3.85% | 14 | 29 | 15.72% |
| MRK240510P00126000 | 2024-05-03 3:02PM EDT | 126.00 | 0.42 | 0.47 | 0.51 | +0.05 | +13.51% | 41 | 45 | 14.75% |
| MRK240510P00127000 | 2024-05-03 3:58PM EDT | 127.00 | 0.81 | 0.77 | 0.83 | +0.23 | +39.66% | 97 | 575 | 14.19% |
| MRK240510P00128000 | 2024-05-03 3:56PM EDT | 128.00 | 1.29 | 1.21 | 1.28 | +0.30 | +30.30% | 227 | 319 | 13.48% |
| MRK240510P00129000 | 2024-05-03 2:46PM EDT | 129.00 | 1.72 | 1.85 | 1.91 | 0.00 | - | 52 | 153 | 13.09% |
| MRK240510P00130000 | 2024-05-03 1:50PM EDT | 130.00 | 2.49 | 2.54 | 2.81 | +0.46 | +22.66% | 20 | 54 | 15.33% |
| MRK240510P00131000 | 2024-05-03 9:39AM EDT | 131.00 | 3.22 | 3.40 | 4.30 | +0.69 | +27.27% | 5 | 77 | 27.69% |
| MRK240510P00133000 | 2024-05-03 9:34AM EDT | 133.00 | 5.30 | 5.35 | 5.60 | +1.40 | +35.90% | 9 | 15 | 19.14% |
© 2024 Yahoo. All rights reserved.