Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614C00100000 | 2024-05-20 12:44PM EDT | 100.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK240614C00117000 | 2024-06-05 10:39AM EDT | 117.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRK240614C00119000 | 2024-05-14 11:31AM EDT | 119.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| MRK240614C00120000 | 2024-06-07 1:19PM EDT | 120.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MRK240614C00121000 | 2024-05-15 11:09AM EDT | 121.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| MRK240614C00122000 | 2024-05-17 11:16AM EDT | 122.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240614C00123000 | 2024-06-05 10:39AM EDT | 123.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.00% |
| MRK240614C00124000 | 2024-06-05 10:55AM EDT | 124.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MRK240614C00125000 | 2024-06-07 9:45AM EDT | 125.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 0.00% |
| MRK240614C00126000 | 2024-06-07 12:32PM EDT | 126.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| MRK240614C00127000 | 2024-06-07 3:25PM EDT | 127.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 0.00% |
| MRK240614C00128000 | 2024-06-10 3:59PM EDT | 128.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 0.00% |
| MRK240614C00129000 | 2024-06-10 3:52PM EDT | 129.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 38 | 343 | 0.00% |
| MRK240614C00130000 | 2024-06-10 3:52PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,045 | 0.00% |
| MRK240614C00131000 | 2024-06-10 3:59PM EDT | 131.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 56 | 575 | 0.39% |
| MRK240614C00132000 | 2024-06-10 3:59PM EDT | 132.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 678 | 1,356 | 3.13% |
| MRK240614C00133000 | 2024-06-10 3:40PM EDT | 133.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 552 | 942 | 3.13% |
| MRK240614C00134000 | 2024-06-10 3:46PM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,227 | 1,270 | 6.25% |
| MRK240614C00135000 | 2024-06-10 3:58PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 158 | 184 | 6.25% |
| MRK240614C00136000 | 2024-06-10 3:50PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 344 | 12.50% |
| MRK240614C00137000 | 2024-06-10 3:06PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 12.50% |
| MRK240614C00138000 | 2024-06-10 9:56AM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| MRK240614C00139000 | 2024-06-10 1:20PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 126 | 12.50% |
| MRK240614C00140000 | 2024-06-07 10:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 12.50% |
| MRK240614C00141000 | 2024-06-06 2:39PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 12.50% |
| MRK240614C00142000 | 2024-06-04 11:00AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 25.00% |
| MRK240614C00143000 | 2024-06-07 10:47AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 100 | 25.00% |
| MRK240614C00144000 | 2024-06-07 10:43AM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 190 | 25.00% |
| MRK240614C00145000 | 2024-06-10 9:50AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 25.00% |
| MRK240614C00146000 | 2024-06-04 11:07AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 100 | 25.00% |
| MRK240614C00147000 | 2024-06-04 10:56AM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 60 | 25.00% |
| MRK240614C00148000 | 2024-06-04 11:05AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 265 | 65 | 25.00% |
| MRK240614C00149000 | 2024-06-10 1:53PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| MRK240614C00150000 | 2024-06-10 3:56PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 25.00% |
| MRK240614C00152500 | 2024-06-10 1:05PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| MRK240614C00155000 | 2024-06-10 11:16AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| MRK240614C00157500 | 2024-06-05 2:50PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MRK240614C00160000 | 2024-06-04 2:49PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| MRK240614C00162500 | 2024-06-04 2:46PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614P00090000 | 2024-05-30 3:13PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MRK240614P00095000 | 2024-06-03 3:58PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MRK240614P00100000 | 2024-05-15 12:21PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MRK240614P00105000 | 2024-06-05 2:50PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 247 | 50.00% |
| MRK240614P00110000 | 2024-06-10 11:47AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 862 | 50.00% |
| MRK240614P00111000 | 2024-06-10 11:20AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 25.00% |
| MRK240614P00112000 | 2024-06-06 2:26PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| MRK240614P00113000 | 2024-06-06 2:26PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 190 | 25.00% |
| MRK240614P00114000 | 2024-06-05 10:35AM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 114 | 25.00% |
| MRK240614P00115000 | 2024-06-05 10:29AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 72 | 25.00% |
| MRK240614P00116000 | 2024-05-31 12:02PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 25.00% |
| MRK240614P00117000 | 2024-06-10 1:53PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| MRK240614P00118000 | 2024-06-06 2:27PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 25.00% |
| MRK240614P00119000 | 2024-06-07 10:39AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| MRK240614P00120000 | 2024-06-07 10:41AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 301 | 25.00% |
| MRK240614P00121000 | 2024-06-07 10:38AM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 331 | 12.50% |
| MRK240614P00122000 | 2024-06-07 10:40AM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 398 | 12.50% |
| MRK240614P00123000 | 2024-06-10 9:44AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 12.50% |
| MRK240614P00124000 | 2024-06-10 2:59PM EDT | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 128 | 12.50% |
| MRK240614P00125000 | 2024-06-10 2:20PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 734 | 12.50% |
| MRK240614P00126000 | 2024-06-10 1:36PM EDT | 126.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 6.25% |
| MRK240614P00127000 | 2024-06-10 3:42PM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 87 | 181 | 6.25% |
| MRK240614P00128000 | 2024-06-10 2:38PM EDT | 128.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 248 | 6.25% |
| MRK240614P00129000 | 2024-06-10 3:53PM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 144 | 1,459 | 3.13% |
| MRK240614P00130000 | 2024-06-10 2:27PM EDT | 130.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 261 | 1,074 | 1.56% |
| MRK240614P00131000 | 2024-06-10 3:59PM EDT | 131.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 63 | 133 | 0.00% |
| MRK240614P00132000 | 2024-06-10 3:01PM EDT | 132.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 0.00% |
| MRK240614P00133000 | 2024-06-06 11:02AM EDT | 133.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240614P00134000 | 2024-05-23 9:57AM EDT | 134.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.