Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00117000 | 2024-05-17 10:50AM EDT | 117.00 | 13.98 | 14.15 | 14.95 | -1.13 | -7.48% | 2 | 16 | 41.41% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 120.00 | 8.45 | 11.30 | 11.95 | 0.00 | - | 1 | 1 | 34.72% |
| MRK240607C00121000 | 2024-05-10 9:54AM EDT | 121.00 | 10.40 | 10.30 | 11.20 | 0.00 | - | 3 | 5 | 35.84% |
| MRK240607C00123000 | 2024-05-08 3:37PM EDT | 123.00 | 7.67 | 8.35 | 9.25 | 0.00 | - | - | 5 | 31.62% |
| MRK240607C00124000 | 2024-05-13 3:25PM EDT | 124.00 | 5.70 | 7.50 | 8.30 | 0.00 | - | 100 | 62 | 29.71% |
| MRK240607C00125000 | 2024-05-08 3:55PM EDT | 125.00 | 6.25 | 6.35 | 7.05 | 0.00 | - | 12 | 67 | 24.39% |
| MRK240607C00126000 | 2024-05-15 1:34PM EDT | 126.00 | 6.15 | 5.45 | 6.10 | 0.00 | - | 10 | 12 | 22.46% |
| MRK240607C00127000 | 2024-05-13 1:43PM EDT | 127.00 | 3.20 | 4.60 | 5.20 | 0.00 | - | 1 | 4 | 20.90% |
| MRK240607C00128000 | 2024-05-16 2:36PM EDT | 128.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | 10 | 18 | 17.24% |
| MRK240607C00129000 | 2024-05-16 10:45AM EDT | 129.00 | 3.51 | 3.05 | 3.55 | 0.00 | - | 1 | 20 | 18.40% |
| MRK240607C00130000 | 2024-05-17 1:50PM EDT | 130.00 | 2.57 | 2.35 | 2.82 | -0.18 | -6.55% | 18 | 753 | 17.38% |
| MRK240607C00131000 | 2024-05-17 2:11PM EDT | 131.00 | 1.99 | 1.96 | 2.26 | -0.21 | -9.55% | 2 | 54 | 17.25% |
| MRK240607C00132000 | 2024-05-17 1:05PM EDT | 132.00 | 1.45 | 1.37 | 1.77 | -0.32 | -18.08% | 1 | 147 | 17.08% |
| MRK240607C00133000 | 2024-05-17 10:53AM EDT | 133.00 | 1.03 | 1.00 | 1.23 | -0.27 | -20.77% | 30 | 37 | 15.87% |
| MRK240607C00134000 | 2024-05-16 9:32AM EDT | 134.00 | 1.02 | 0.72 | 0.91 | 0.00 | - | 1 | 39 | 15.85% |
| MRK240607C00135000 | 2024-05-16 3:54PM EDT | 135.00 | 0.50 | 0.38 | 0.62 | -0.15 | -23.08% | 1 | 79 | 15.43% |
| MRK240607C00136000 | 2024-05-17 3:50PM EDT | 136.00 | 0.36 | 0.30 | 0.63 | -0.17 | -32.08% | 23 | 16 | 17.75% |
| MRK240607C00137000 | 2024-05-10 10:02AM EDT | 137.00 | 0.34 | 0.23 | 0.30 | 0.00 | - | 1 | 73 | 15.50% |
| MRK240607C00138000 | 2024-05-16 9:43AM EDT | 138.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 6 | 10 | 18.07% |
| MRK240607C00139000 | 2024-04-29 11:13AM EDT | 139.00 | 0.65 | 0.09 | 0.14 | 0.00 | - | - | 20 | 15.77% |
| MRK240607C00140000 | 2024-05-10 11:33AM EDT | 140.00 | 0.12 | 0.05 | 0.13 | 0.00 | - | - | 1 | 16.99% |
| MRK240607C00143000 | 2024-05-08 3:37PM EDT | 143.00 | 0.19 | 0.02 | 0.22 | 0.00 | - | - | 1 | 23.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00100000 | 2024-05-10 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 55.08% |
| MRK240607P00115000 | 2024-05-16 11:38AM EDT | 115.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 240 | 59 | 35.06% |
| MRK240607P00116000 | 2024-05-16 11:34AM EDT | 116.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 10 | 12 | 33.79% |
| MRK240607P00118000 | 2024-05-10 9:41AM EDT | 118.00 | 0.21 | 0.01 | 0.31 | 0.00 | - | 1 | 0 | 30.76% |
| MRK240607P00119000 | 2024-05-15 9:46AM EDT | 119.00 | 0.20 | 0.02 | 0.32 | 0.00 | - | 1 | 101 | 29.05% |
| MRK240607P00120000 | 2024-05-15 1:24PM EDT | 120.00 | 0.09 | 0.03 | 0.34 | 0.00 | - | 7 | 207 | 27.54% |
| MRK240607P00121000 | 2024-05-10 10:28AM EDT | 121.00 | 0.21 | 0.04 | 0.36 | 0.00 | - | - | 100 | 25.98% |
| MRK240607P00122000 | 2024-05-16 1:13PM EDT | 122.00 | 0.16 | 0.09 | 0.15 | 0.00 | - | 127 | 117 | 19.39% |
| MRK240607P00123000 | 2024-05-17 10:36AM EDT | 123.00 | 0.19 | 0.11 | 0.18 | -0.01 | -5.00% | 20 | 31 | 18.41% |
| MRK240607P00124000 | 2024-05-16 10:22AM EDT | 124.00 | 0.22 | 0.13 | 0.23 | 0.00 | - | 27 | 48 | 17.65% |
| MRK240607P00125000 | 2024-05-17 11:13AM EDT | 125.00 | 0.29 | 0.21 | 0.30 | -0.01 | -3.33% | 4 | 81 | 16.97% |
| MRK240607P00126000 | 2024-05-17 10:36AM EDT | 126.00 | 0.49 | 0.23 | 0.38 | -0.48 | -49.48% | 20 | 33 | 16.11% |
| MRK240607P00127000 | 2024-05-16 12:18PM EDT | 127.00 | 0.52 | 0.41 | 0.61 | 0.00 | - | 116 | 120 | 16.70% |
| MRK240607P00128000 | 2024-05-16 3:54PM EDT | 128.00 | 0.75 | 0.56 | 0.69 | 0.00 | - | 13 | 76 | 15.06% |
| MRK240607P00129000 | 2024-05-17 11:13AM EDT | 129.00 | 1.03 | 0.72 | 0.94 | +0.09 | +9.57% | 4 | 31 | 14.70% |
| MRK240607P00130000 | 2024-05-16 3:54PM EDT | 130.00 | 1.22 | 1.09 | 1.22 | 0.00 | - | 19 | 30 | 14.01% |
| MRK240607P00131000 | 2024-05-17 1:54PM EDT | 131.00 | 1.67 | 1.41 | 1.83 | +0.01 | +0.60% | 405 | 5 | 15.33% |
| MRK240607P00132000 | 2024-05-17 9:44AM EDT | 132.00 | 2.71 | 1.93 | 2.31 | +0.46 | +20.44% | 1 | 19 | 14.92% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 135.00 | 7.93 | 3.95 | 4.55 | 0.00 | - | 4 | 2 | 16.68% |
© 2024 Yahoo. All rights reserved.