Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705C00095000 | 2024-06-18 12:21PM EDT | 95.00 | 33.05 | 36.15 | 39.90 | 0.00 | - | - | 1 | 95.31% |
| MRK240705C00115000 | 2024-06-14 3:43PM EDT | 115.00 | 14.20 | 17.90 | 19.75 | 0.00 | - | 4 | 5 | 74.61% |
| MRK240705C00121000 | 2024-06-12 10:14AM EDT | 121.00 | 9.95 | 11.10 | 13.90 | 0.00 | - | - | 0 | 74.07% |
| MRK240705C00123000 | 2024-06-05 9:38AM EDT | 123.00 | 6.17 | 9.20 | 12.00 | 0.00 | - | - | 0 | 67.80% |
| MRK240705C00124000 | 2024-06-18 3:16PM EDT | 124.00 | 4.68 | 8.10 | 10.30 | 0.00 | - | 16 | 28 | 53.13% |
| MRK240705C00125000 | 2024-06-25 9:50AM EDT | 125.00 | 9.55 | 8.10 | 9.75 | 0.00 | - | 2 | 21 | 56.20% |
| MRK240705C00126000 | 2024-06-25 9:50AM EDT | 126.00 | 8.55 | 7.10 | 9.00 | +1.79 | +26.48% | 1 | 4 | 55.71% |
| MRK240705C00127000 | 2024-06-25 9:32AM EDT | 127.00 | 7.20 | 5.60 | 6.95 | +3.63 | +101.68% | 2 | 20 | 36.62% |
| MRK240705C00128000 | 2024-06-24 3:21PM EDT | 128.00 | 4.70 | 5.15 | 5.55 | 0.00 | - | 23 | 152 | 26.71% |
| MRK240705C00129000 | 2024-06-25 11:56AM EDT | 129.00 | 4.73 | 4.35 | 4.70 | +0.88 | +22.86% | 7 | 129 | 25.54% |
| MRK240705C00130000 | 2024-06-25 1:29PM EDT | 130.00 | 3.75 | 3.55 | 3.75 | +0.17 | +4.75% | 4 | 909 | 22.49% |
| MRK240705C00131000 | 2024-06-25 2:19PM EDT | 131.00 | 3.10 | 2.78 | 2.96 | +0.41 | +15.24% | 49 | 105 | 21.14% |
| MRK240705C00132000 | 2024-06-25 3:47PM EDT | 132.00 | 2.00 | 2.13 | 2.20 | -0.33 | -14.16% | 88 | 613 | 19.43% |
| MRK240705C00133000 | 2024-06-25 3:58PM EDT | 133.00 | 1.60 | 1.56 | 1.62 | -0.18 | -10.11% | 190 | 852 | 18.90% |
| MRK240705C00134000 | 2024-06-25 3:52PM EDT | 134.00 | 1.13 | 1.11 | 1.16 | +0.19 | +20.21% | 189 | 53 | 18.65% |
| MRK240705C00135000 | 2024-06-25 3:40PM EDT | 135.00 | 0.75 | 0.77 | 0.84 | -0.22 | -22.68% | 65 | 106 | 18.97% |
| MRK240705C00136000 | 2024-06-25 3:49PM EDT | 136.00 | 0.52 | 0.56 | 0.59 | -0.18 | -25.71% | 625 | 7,186 | 19.21% |
| MRK240705C00137000 | 2024-06-25 11:17AM EDT | 137.00 | 0.46 | 0.36 | 0.43 | -0.01 | -2.13% | 9 | 16 | 19.87% |
| MRK240705C00138000 | 2024-06-25 2:54PM EDT | 138.00 | 0.29 | 0.26 | 0.33 | +0.05 | +20.83% | 13 | 47 | 20.85% |
| MRK240705C00139000 | 2024-06-25 1:48PM EDT | 139.00 | 0.24 | 0.18 | 0.24 | +0.05 | +26.32% | 4 | 7 | 21.49% |
| MRK240705C00140000 | 2024-06-25 12:46PM EDT | 140.00 | 0.15 | 0.15 | 0.19 | -0.04 | -21.05% | 346 | 116 | 22.51% |
| MRK240705C00141000 | 2024-06-07 3:47PM EDT | 141.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 1 | 1 | 23.83% |
| MRK240705C00142000 | 2024-06-24 2:34PM EDT | 142.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 5 | 6 | 25.29% |
| MRK240705C00145000 | 2024-06-13 11:52AM EDT | 145.00 | 0.05 | 0.04 | 0.16 | 0.00 | - | 1 | 1 | 32.23% |
| MRK240705C00152500 | 2024-06-18 11:25AM EDT | 152.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705P00100000 | 2024-06-21 12:51PM EDT | 100.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 6 | 86.52% |
| MRK240705P00105000 | 2024-06-20 11:18AM EDT | 105.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 120 | 924 | 70.90% |
| MRK240705P00114000 | 2024-06-24 2:48PM EDT | 114.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| MRK240705P00116000 | 2024-06-24 2:48PM EDT | 116.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| MRK240705P00119000 | 2024-06-18 3:06PM EDT | 119.00 | 0.11 | 0.02 | 0.31 | 0.00 | - | 4 | 109 | 45.90% |
| MRK240705P00120000 | 2024-06-12 1:08PM EDT | 120.00 | 0.16 | 0.02 | 0.00 | 0.00 | - | 1 | 205 | 12.50% |
| MRK240705P00121000 | 2024-06-21 11:58AM EDT | 121.00 | 0.13 | 0.03 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| MRK240705P00122000 | 2024-06-25 2:41PM EDT | 122.00 | 0.06 | 0.03 | 0.30 | -0.10 | -62.50% | 1 | 22 | 37.45% |
| MRK240705P00123000 | 2024-06-25 9:42AM EDT | 123.00 | 0.11 | 0.03 | 0.15 | +0.01 | +10.00% | 4 | 17 | 29.54% |
| MRK240705P00124000 | 2024-06-24 2:56PM EDT | 124.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 1 | 27 | 25.78% |
| MRK240705P00125000 | 2024-06-25 2:41PM EDT | 125.00 | 0.10 | 0.06 | 0.15 | -0.03 | -23.08% | 1 | 14 | 24.56% |
| MRK240705P00126000 | 2024-06-25 1:28PM EDT | 126.00 | 0.09 | 0.09 | 0.13 | -0.03 | -25.00% | 2 | 378 | 21.34% |
| MRK240705P00127000 | 2024-06-25 2:57PM EDT | 127.00 | 0.13 | 0.12 | 0.17 | -0.06 | -31.58% | 22 | 870 | 20.12% |
| MRK240705P00128000 | 2024-06-25 2:57PM EDT | 128.00 | 0.19 | 0.18 | 0.23 | -0.01 | -5.00% | 30 | 1,032 | 18.99% |
| MRK240705P00129000 | 2024-06-25 2:20PM EDT | 129.00 | 0.27 | 0.27 | 0.33 | -0.04 | -12.90% | 5 | 205 | 18.16% |
| MRK240705P00130000 | 2024-06-25 1:16PM EDT | 130.00 | 0.47 | 0.42 | 0.48 | +0.03 | +6.82% | 96 | 237 | 17.43% |
| MRK240705P00131000 | 2024-06-25 3:56PM EDT | 131.00 | 0.70 | 0.64 | 0.71 | +0.10 | +16.67% | 12 | 98 | 16.94% |
| MRK240705P00132000 | 2024-06-25 3:49PM EDT | 132.00 | 1.12 | 0.98 | 1.04 | +0.19 | +20.43% | 119 | 124 | 16.63% |
| MRK240705P00133000 | 2024-06-25 3:56PM EDT | 133.00 | 1.48 | 1.41 | 1.48 | -0.11 | -6.92% | 189 | 47 | 16.41% |
| MRK240705P00134000 | 2024-06-25 12:36PM EDT | 134.00 | 2.13 | 1.96 | 2.04 | -0.26 | -10.88% | 79 | 1 | 16.29% |
© 2024 Yahoo. All rights reserved.