Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628C00070000 | 2024-06-21 12:05PM EDT | 70.00 | 59.20 | 61.00 | 63.60 | 0.00 | - | 1 | 1 | 418.95% |
| MRK240628C00110000 | 2024-06-14 3:42PM EDT | 110.00 | 19.20 | 21.25 | 24.35 | 0.00 | - | 4 | 5 | 190.04% |
| MRK240628C00116000 | 2024-06-21 10:47AM EDT | 116.00 | 14.35 | 15.85 | 17.50 | 0.00 | - | 10 | 10 | 114.94% |
| MRK240628C00117000 | 2024-06-21 10:47AM EDT | 117.00 | 13.40 | 14.50 | 17.50 | 0.00 | - | 10 | 10 | 72.27% |
| MRK240628C00119000 | 2024-06-20 3:51PM EDT | 119.00 | 11.20 | 12.85 | 15.40 | 0.00 | - | - | 1 | 76.56% |
| MRK240628C00120000 | 2024-06-14 3:46PM EDT | 120.00 | 9.27 | 11.70 | 14.20 | 0.00 | - | - | 0 | 51.56% |
| MRK240628C00121000 | 2024-06-14 2:16PM EDT | 121.00 | 8.15 | 10.60 | 12.40 | 0.00 | - | 45 | 0 | 82.81% |
| MRK240628C00122000 | 2024-06-25 9:41AM EDT | 122.00 | 12.50 | 10.25 | 12.40 | 0.00 | - | 2 | 2 | 73.83% |
| MRK240628C00123000 | 2024-06-25 11:33AM EDT | 123.00 | 10.36 | 9.90 | 10.50 | 0.00 | - | 5 | 60 | 62.31% |
| MRK240628C00124000 | 2024-06-14 1:58PM EDT | 124.00 | 5.20 | 8.40 | 9.60 | 0.00 | - | 20 | 0 | 74.37% |
| MRK240628C00125000 | 2024-06-25 9:49AM EDT | 125.00 | 9.00 | 7.90 | 8.50 | 0.00 | - | 2 | 67 | 52.25% |
| MRK240628C00126000 | 2024-06-24 10:38AM EDT | 126.00 | 6.20 | 6.95 | 7.70 | 0.00 | - | 1 | 104 | 52.54% |
| MRK240628C00127000 | 2024-06-24 3:43PM EDT | 127.00 | 6.05 | 5.95 | 6.95 | 0.00 | - | 29 | 226 | 51.56% |
| MRK240628C00128000 | 2024-06-25 9:52AM EDT | 128.00 | 6.45 | 5.00 | 6.40 | 0.00 | - | 8 | 410 | 53.17% |
| MRK240628C00129000 | 2024-06-25 3:18PM EDT | 129.00 | 4.34 | 4.00 | 4.30 | 0.00 | - | 206 | 932 | 34.82% |
| MRK240628C00130000 | 2024-06-25 3:57PM EDT | 130.00 | 3.25 | 3.15 | 3.40 | 0.00 | - | 71 | 2,169 | 31.79% |
| MRK240628C00131000 | 2024-06-25 3:21PM EDT | 131.00 | 2.54 | 2.37 | 2.54 | 0.00 | - | 63 | 873 | 28.71% |
| MRK240628C00132000 | 2024-06-25 3:54PM EDT | 132.00 | 1.68 | 1.70 | 1.79 | 0.00 | - | 195 | 982 | 26.66% |
| MRK240628C00133000 | 2024-06-25 3:51PM EDT | 133.00 | 1.08 | 1.13 | 1.20 | 0.00 | - | 1,216 | 423 | 25.78% |
| MRK240628C00134000 | 2024-06-25 3:55PM EDT | 134.00 | 0.72 | 0.71 | 0.76 | 0.00 | - | 1,094 | 2,165 | 25.39% |
| MRK240628C00135000 | 2024-06-25 3:52PM EDT | 135.00 | 0.45 | 0.42 | 0.48 | 0.00 | - | 903 | 712 | 25.93% |
| MRK240628C00136000 | 2024-06-25 1:47PM EDT | 136.00 | 0.32 | 0.24 | 0.29 | 0.00 | - | 159 | 450 | 26.37% |
| MRK240628C00137000 | 2024-06-25 3:21PM EDT | 137.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 228 | 1,431 | 27.74% |
| MRK240628C00138000 | 2024-06-25 11:40AM EDT | 138.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 61 | 136 | 29.88% |
| MRK240628C00139000 | 2024-06-25 3:16PM EDT | 139.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 45 | 55 | 32.32% |
| MRK240628C00140000 | 2024-06-25 2:34PM EDT | 140.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 19 | 112 | 35.55% |
| MRK240628C00142000 | 2024-06-25 9:50AM EDT | 142.00 | 0.09 | 0.03 | 0.28 | 0.00 | - | 25 | 225 | 54.20% |
| MRK240628C00143000 | 2024-06-25 3:37PM EDT | 143.00 | 0.06 | 0.05 | 0.27 | 0.00 | - | 65 | 36 | 51.37% |
| MRK240628C00144000 | 2024-06-25 3:37PM EDT | 144.00 | 0.06 | 0.04 | 0.27 | 0.00 | - | 55 | 116 | 54.79% |
| MRK240628C00145000 | 2024-06-25 1:05PM EDT | 145.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 58 | 470 | 57.62% |
| MRK240628C00150000 | 2024-06-25 2:17PM EDT | 150.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 106 | 60.94% |
| MRK240628C00155000 | 2024-06-24 3:07PM EDT | 155.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 42 | 46 | 87.50% |
| MRK240628C00160000 | 2024-06-25 3:45PM EDT | 160.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 20 | 102.34% |
| MRK240628C00165000 | 2024-06-17 2:19PM EDT | 165.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 25 | 115.43% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628P00090000 | 2024-05-30 1:12PM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 143.75% |
| MRK240628P00095000 | 2024-06-11 2:44PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 125.00% |
| MRK240628P00105000 | 2024-06-20 3:21PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 76 | 50.00% |
| MRK240628P00110000 | 2024-06-25 11:49AM EDT | 110.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 7 | 1,122 | 108.01% |
| MRK240628P00115000 | 2024-06-24 9:31AM EDT | 115.00 | 0.02 | 0.02 | 0.24 | 0.00 | - | 1 | 19 | 87.30% |
| MRK240628P00116000 | 2024-06-25 3:41PM EDT | 116.00 | 0.03 | 0.02 | 0.24 | 0.00 | - | 7 | 279 | 83.01% |
| MRK240628P00117000 | 2024-06-25 2:42PM EDT | 117.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 167 | 77.54% |
| MRK240628P00118000 | 2024-06-25 10:12AM EDT | 118.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 28 | 62 | 73.63% |
| MRK240628P00119000 | 2024-06-24 3:48PM EDT | 119.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 27 | 31 | 25.00% |
| MRK240628P00120000 | 2024-06-24 10:07AM EDT | 120.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
| MRK240628P00121000 | 2024-06-25 2:19PM EDT | 121.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 2 | 30 | 64.06% |
| MRK240628P00122000 | 2024-06-25 3:35PM EDT | 122.00 | 0.07 | 0.03 | 0.32 | 0.00 | - | 40 | 79 | 60.35% |
| MRK240628P00123000 | 2024-06-24 11:18AM EDT | 123.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 20 | 100 | 25.00% |
| MRK240628P00124000 | 2024-06-25 2:44PM EDT | 124.00 | 0.08 | 0.03 | 0.32 | 0.00 | - | 12 | 43 | 51.17% |
| MRK240628P00125000 | 2024-06-25 2:44PM EDT | 125.00 | 0.10 | 0.07 | 0.53 | 0.00 | - | 14 | 184 | 53.22% |
| MRK240628P00126000 | 2024-06-25 3:47PM EDT | 126.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 8 | 357 | 40.82% |
| MRK240628P00127000 | 2024-06-25 2:54PM EDT | 127.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 32 | 1,071 | 33.11% |
| MRK240628P00128000 | 2024-06-25 3:47PM EDT | 128.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 2 | 643 | 29.79% |
| MRK240628P00129000 | 2024-06-25 3:35PM EDT | 129.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 536 | 1,595 | 27.34% |
| MRK240628P00130000 | 2024-06-25 12:29PM EDT | 130.00 | 0.28 | 0.22 | 0.28 | 0.00 | - | 45 | 707 | 25.73% |
| MRK240628P00131000 | 2024-06-25 3:50PM EDT | 131.00 | 0.44 | 0.40 | 0.46 | 0.00 | - | 70 | 486 | 24.71% |
| MRK240628P00132000 | 2024-06-25 3:55PM EDT | 132.00 | 0.74 | 0.67 | 0.74 | 0.00 | - | 183 | 71 | 23.83% |
| MRK240628P00133000 | 2024-06-25 3:58PM EDT | 133.00 | 1.11 | 1.03 | 1.19 | 0.00 | - | 146 | 62 | 23.93% |
| MRK240628P00136000 | 2024-06-05 3:33PM EDT | 136.00 | 6.88 | 2.84 | 3.35 | 0.00 | - | - | 0 | 25.73% |
| MRK240628P00137000 | 2024-06-25 9:50AM EDT | 137.00 | 3.10 | 3.80 | 4.30 | 0.00 | - | 1 | 1 | 29.00% |
| MRK240628P00144000 | 2024-06-20 10:47AM EDT | 144.00 | 15.60 | 9.90 | 12.40 | 0.00 | - | - | 0 | 100.64% |
© 2024 Yahoo. All rights reserved.