Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00113000 | 2024-04-15 3:24PM EDT | 113.00 | 14.55 | 18.80 | 19.25 | 0.00 | - | - | 1 | 75.49% |
| MRK240531C00115000 | 2024-05-15 10:04AM EDT | 115.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRK240531C00116000 | 2024-05-10 10:02AM EDT | 116.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MRK240531C00118000 | 2024-04-17 12:49PM EDT | 118.00 | 8.95 | 12.90 | 14.05 | 0.00 | - | - | 1 | 59.77% |
| MRK240531C00119000 | 2024-04-12 10:07AM EDT | 119.00 | 9.70 | 11.20 | 11.80 | 0.00 | - | 81 | 81 | 0.00% |
| MRK240531C00120000 | 2024-05-17 10:57AM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRK240531C00121000 | 2024-05-20 9:30AM EDT | 121.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| MRK240531C00122000 | 2024-04-26 10:03AM EDT | 122.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MRK240531C00123000 | 2024-04-24 9:54AM EDT | 123.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRK240531C00124000 | 2024-05-17 3:12PM EDT | 124.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MRK240531C00125000 | 2024-05-17 10:57AM EDT | 125.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MRK240531C00126000 | 2024-05-16 1:01PM EDT | 126.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MRK240531C00127000 | 2024-05-20 9:32AM EDT | 127.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 0.00% |
| MRK240531C00128000 | 2024-05-15 10:15AM EDT | 128.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| MRK240531C00129000 | 2024-05-20 11:51AM EDT | 129.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| MRK240531C00130000 | 2024-05-20 3:58PM EDT | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 34 | 1,322 | 0.00% |
| MRK240531C00131000 | 2024-05-20 3:19PM EDT | 131.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 66 | 1,261 | 0.03% |
| MRK240531C00132000 | 2024-05-20 3:58PM EDT | 132.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 165 | 188 | 1.56% |
| MRK240531C00133000 | 2024-05-20 3:53PM EDT | 133.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 60 | 509 | 3.13% |
| MRK240531C00134000 | 2024-05-20 3:28PM EDT | 134.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 150 | 644 | 3.13% |
| MRK240531C00135000 | 2024-05-20 3:05PM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 87 | 275 | 3.13% |
| MRK240531C00136000 | 2024-05-20 3:13PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 270 | 6.25% |
| MRK240531C00137000 | 2024-05-20 10:15AM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| MRK240531C00138000 | 2024-05-16 10:21AM EDT | 138.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MRK240531C00139000 | 2024-05-09 3:36PM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| MRK240531C00140000 | 2024-05-20 2:59PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| MRK240531C00141000 | 2024-04-29 3:15PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MRK240531C00142000 | 2024-04-29 2:11PM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MRK240531C00150000 | 2024-05-16 10:21AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MRK240531C00155000 | 2024-05-16 9:37AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00111000 | 2024-05-10 3:54PM EDT | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MRK240531P00112000 | 2024-05-10 3:48PM EDT | 112.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MRK240531P00115000 | 2024-05-13 9:48AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MRK240531P00116000 | 2024-05-09 3:28PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 12.50% |
| MRK240531P00117000 | 2024-05-09 3:28PM EDT | 117.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| MRK240531P00118000 | 2024-05-10 3:55PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| MRK240531P00119000 | 2024-05-08 12:55PM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 12.50% |
| MRK240531P00120000 | 2024-05-13 9:43AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| MRK240531P00121000 | 2024-05-14 10:14AM EDT | 121.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 12.50% |
| MRK240531P00122000 | 2024-05-15 12:24PM EDT | 122.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| MRK240531P00123000 | 2024-05-16 1:13PM EDT | 123.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 129 | 6.25% |
| MRK240531P00124000 | 2024-05-20 9:30AM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| MRK240531P00125000 | 2024-05-17 10:49AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| MRK240531P00126000 | 2024-05-20 3:18PM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 6.25% |
| MRK240531P00127000 | 2024-05-20 3:29PM EDT | 127.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 154 | 6.25% |
| MRK240531P00128000 | 2024-05-20 3:59PM EDT | 128.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 99 | 3.13% |
| MRK240531P00129000 | 2024-05-20 3:05PM EDT | 129.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 3.13% |
| MRK240531P00130000 | 2024-05-20 3:47PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 165 | 160 | 1.56% |
| MRK240531P00131000 | 2024-05-20 3:02PM EDT | 131.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| MRK240531P00132000 | 2024-05-20 2:56PM EDT | 132.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MRK240531P00133000 | 2024-04-26 3:32PM EDT | 133.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240531P00135000 | 2024-05-15 3:58PM EDT | 135.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.