Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-04-26 10:22AM EDT | 105.00 | 26.89 | 22.25 | 23.65 | 0.00 | - | 3 | 3 | 54.00% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 16.77 | 17.75 | 18.10 | 0.00 | - | 3 | 3 | 46.92% |
| MRK240524C00116000 | 2024-04-19 3:13PM EDT | 116.00 | 11.20 | 11.30 | 12.85 | 0.00 | - | 29 | 30 | 44.56% |
| MRK240524C00118000 | 2024-04-16 12:20PM EDT | 118.00 | 9.47 | 9.85 | 10.30 | 0.00 | - | - | 1 | 32.28% |
| MRK240524C00119000 | 2024-04-19 2:49PM EDT | 119.00 | 8.35 | 8.95 | 9.35 | 0.00 | - | 2 | 2 | 30.57% |
| MRK240524C00120000 | 2024-05-03 2:39PM EDT | 120.00 | 8.40 | 8.00 | 8.35 | -1.15 | -12.04% | 1 | 43 | 28.15% |
| MRK240524C00121000 | 2024-04-24 3:32PM EDT | 121.00 | 7.70 | 7.05 | 7.30 | 0.00 | - | 2 | 4 | 25.07% |
| MRK240524C00122000 | 2024-04-19 12:01PM EDT | 122.00 | 5.85 | 5.55 | 7.15 | 0.00 | - | 2 | 2 | 31.60% |
| MRK240524C00123000 | 2024-04-29 3:25PM EDT | 123.00 | 7.43 | 4.85 | 5.50 | 0.00 | - | 1 | 13 | 22.17% |
| MRK240524C00124000 | 2024-04-25 9:55AM EDT | 124.00 | 8.32 | 4.50 | 5.40 | 0.00 | - | 1 | 21 | 27.91% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 125.00 | 7.76 | 3.70 | 3.90 | 0.00 | - | 2 | 10 | 20.22% |
| MRK240524C00126000 | 2024-05-02 10:31AM EDT | 126.00 | 4.65 | 3.00 | 3.15 | 0.00 | - | 1 | 22 | 19.10% |
| MRK240524C00127000 | 2024-05-03 12:38PM EDT | 127.00 | 2.61 | 2.38 | 2.50 | -2.84 | -52.11% | 4 | 6 | 18.36% |
| MRK240524C00128000 | 2024-05-03 1:15PM EDT | 128.00 | 1.95 | 1.82 | 2.00 | -1.35 | -40.91% | 10 | 157 | 18.29% |
| MRK240524C00129000 | 2024-05-03 12:45PM EDT | 129.00 | 1.60 | 1.18 | 1.61 | -0.82 | -33.88% | 11 | 72 | 18.56% |
| MRK240524C00130000 | 2024-05-03 3:37PM EDT | 130.00 | 1.08 | 0.81 | 1.08 | -0.66 | -37.93% | 9 | 159 | 16.99% |
| MRK240524C00131000 | 2024-05-03 3:39PM EDT | 131.00 | 0.79 | 0.68 | 0.82 | -0.78 | -49.68% | 3 | 523 | 17.18% |
| MRK240524C00132000 | 2024-05-03 3:51PM EDT | 132.00 | 0.56 | 0.45 | 0.75 | -0.41 | -42.27% | 8 | 652 | 18.85% |
| MRK240524C00133000 | 2024-05-01 2:53PM EDT | 133.00 | 1.09 | 0.32 | 0.49 | 0.00 | - | 275 | 451 | 17.99% |
| MRK240524C00134000 | 2024-05-02 12:55PM EDT | 134.00 | 0.52 | 0.22 | 0.30 | 0.00 | - | 1 | 1,388 | 17.19% |
| MRK240524C00135000 | 2024-05-03 10:12AM EDT | 135.00 | 0.23 | 0.15 | 0.19 | -0.13 | -36.11% | 9 | 157 | 16.85% |
| MRK240524C00136000 | 2024-04-29 11:02AM EDT | 136.00 | 0.82 | 0.09 | 0.14 | 0.00 | - | 10 | 48 | 17.24% |
| MRK240524C00137000 | 2024-05-01 11:01AM EDT | 137.00 | 0.27 | 0.04 | 0.41 | 0.00 | - | 18 | 40 | 24.39% |
| MRK240524C00138000 | 2024-05-01 1:45PM EDT | 138.00 | 0.20 | 0.02 | 0.35 | 0.00 | - | 1 | 1 | 25.05% |
| MRK240524C00139000 | 2024-05-02 3:40PM EDT | 139.00 | 0.11 | 0.02 | 0.35 | 0.00 | - | 1 | 25 | 26.69% |
| MRK240524C00140000 | 2024-05-03 12:02PM EDT | 140.00 | 0.05 | 0.01 | 0.33 | -2.18 | -97.76% | 1 | 16 | 27.88% |
| MRK240524C00142000 | 2024-04-30 1:51PM EDT | 142.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 1 | 27 | 30.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 95.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | - | 1 | 62.50% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | - | 1 | 53.32% |
| MRK240524P00113000 | 2024-04-24 2:50PM EDT | 113.00 | 0.24 | 0.03 | 0.39 | 0.00 | - | - | 6 | 36.23% |
| MRK240524P00114000 | 2024-04-25 11:56AM EDT | 114.00 | 0.12 | 0.03 | 0.41 | 0.00 | - | - | 2 | 34.62% |
| MRK240524P00115000 | 2024-05-01 9:31AM EDT | 115.00 | 2.23 | 0.04 | 0.43 | 0.00 | - | 1 | 2 | 32.96% |
| MRK240524P00116000 | 2024-04-25 2:56PM EDT | 116.00 | 0.17 | 0.05 | 0.46 | 0.00 | - | 1 | 8 | 31.45% |
| MRK240524P00117000 | 2024-04-25 9:45AM EDT | 117.00 | 0.09 | 0.06 | 0.49 | 0.00 | - | - | 0 | 29.88% |
| MRK240524P00118000 | 2024-04-30 1:53PM EDT | 118.00 | 0.37 | 0.13 | 0.17 | 0.00 | - | 1 | 101 | 21.14% |
| MRK240524P00119000 | 2024-04-25 9:45AM EDT | 119.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | - | 0 | 20.26% |
| MRK240524P00120000 | 2024-05-03 1:34PM EDT | 120.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 7 | 215 | 19.21% |
| MRK240524P00121000 | 2024-05-02 2:01PM EDT | 121.00 | 0.26 | 0.27 | 0.32 | 0.00 | - | 1 | 2 | 18.48% |
| MRK240524P00122000 | 2024-05-01 10:21AM EDT | 122.00 | 0.36 | 0.36 | 0.40 | 0.00 | - | 5 | 6 | 17.58% |
| MRK240524P00123000 | 2024-04-30 1:53PM EDT | 123.00 | 0.38 | 0.48 | 0.53 | 0.00 | - | 1 | 3 | 17.02% |
| MRK240524P00124000 | 2024-05-03 3:06PM EDT | 124.00 | 0.62 | 0.64 | 0.72 | 0.00 | - | 2 | 63 | 16.68% |
| MRK240524P00125000 | 2024-05-03 3:06PM EDT | 125.00 | 0.81 | 0.67 | 1.26 | +0.21 | +35.00% | 9 | 34 | 19.04% |
| MRK240524P00126000 | 2024-05-03 12:05PM EDT | 126.00 | 1.07 | 1.14 | 1.23 | +0.28 | +35.44% | 10 | 31 | 15.58% |
| MRK240524P00127000 | 2024-05-03 3:35PM EDT | 127.00 | 1.50 | 1.50 | 1.58 | +0.05 | +3.45% | 25 | 66 | 14.98% |
| MRK240524P00128000 | 2024-05-03 2:37PM EDT | 128.00 | 1.90 | 1.77 | 2.05 | +0.59 | +45.04% | 22 | 24 | 14.67% |
| MRK240524P00129000 | 2024-05-03 11:11AM EDT | 129.00 | 2.59 | 1.95 | 2.92 | +0.23 | +9.75% | 1 | 24 | 17.04% |
| MRK240524P00130000 | 2024-05-01 3:11PM EDT | 130.00 | 3.17 | 3.10 | 3.25 | +1.07 | +50.95% | 8 | 16 | 14.01% |
| MRK240524P00131000 | 2024-04-29 10:54AM EDT | 131.00 | 2.04 | 3.30 | 4.05 | 0.00 | - | 10 | 11 | 14.48% |
| MRK240524P00133000 | 2024-05-01 11:43AM EDT | 133.00 | 5.87 | 5.50 | 5.75 | +1.42 | +31.91% | 1 | 11 | 14.70% |
| MRK240524P00134000 | 2024-04-26 3:40PM EDT | 134.00 | 5.85 | 6.35 | 6.70 | +1.96 | +50.39% | 1 | 10 | 15.63% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 135.00 | 5.10 | 7.35 | 7.65 | 0.00 | - | 1 | 5 | 16.21% |
© 2024 Yahoo. All rights reserved.