Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240712C00118000 | 2024-06-14 12:55PM EDT | 118.00 | 11.47 | 13.95 | 16.75 | 0.00 | - | 1 | 0 | 63.60% |
| MRK240712C00120000 | 2024-06-14 3:46PM EDT | 120.00 | 9.31 | 13.05 | 14.80 | 0.00 | - | - | 10 | 58.47% |
| MRK240712C00121000 | 2024-06-07 2:59PM EDT | 121.00 | 9.95 | 12.05 | 13.40 | 0.00 | - | 10 | 10 | 50.42% |
| MRK240712C00124000 | 2024-06-20 11:16AM EDT | 124.00 | 5.85 | 8.95 | 10.10 | 0.00 | - | - | 10 | 38.21% |
| MRK240712C00125000 | 2024-06-24 10:42AM EDT | 125.00 | 7.80 | 8.30 | 9.60 | 0.00 | - | 5 | 24 | 41.41% |
| MRK240712C00126000 | 2024-06-20 9:34AM EDT | 126.00 | 3.15 | 7.35 | 8.80 | 0.00 | - | 2 | 9 | 40.60% |
| MRK240712C00127000 | 2024-06-24 11:34AM EDT | 127.00 | 5.94 | 6.50 | 8.30 | 0.00 | - | 1 | 68 | 42.63% |
| MRK240712C00128000 | 2024-06-25 12:45PM EDT | 128.00 | 5.48 | 5.55 | 5.85 | 0.00 | - | 1 | 31 | 24.12% |
| MRK240712C00129000 | 2024-06-25 10:53AM EDT | 129.00 | 5.45 | 4.75 | 4.95 | 0.00 | - | 5 | 96 | 22.34% |
| MRK240712C00130000 | 2024-06-25 3:02PM EDT | 130.00 | 4.20 | 3.95 | 4.40 | 0.00 | - | 1 | 46 | 23.78% |
| MRK240712C00131000 | 2024-06-25 3:21PM EDT | 131.00 | 3.42 | 3.25 | 4.05 | 0.00 | - | 2 | 624 | 26.34% |
| MRK240712C00132000 | 2024-06-25 1:25PM EDT | 132.00 | 2.72 | 2.44 | 2.89 | 0.00 | - | 8 | 38 | 21.06% |
| MRK240712C00133000 | 2024-06-25 2:03PM EDT | 133.00 | 2.24 | 2.01 | 2.36 | 0.00 | - | 53 | 137 | 20.96% |
| MRK240712C00134000 | 2024-06-25 2:50PM EDT | 134.00 | 1.69 | 1.40 | 1.70 | 0.00 | - | 216 | 498 | 19.13% |
| MRK240712C00135000 | 2024-06-25 3:33PM EDT | 135.00 | 1.23 | 1.08 | 1.29 | 0.00 | - | 72 | 324 | 18.85% |
| MRK240712C00136000 | 2024-06-25 2:12PM EDT | 136.00 | 0.99 | 0.54 | 1.13 | 0.00 | - | 3 | 75 | 20.36% |
| MRK240712C00137000 | 2024-06-25 12:09PM EDT | 137.00 | 0.66 | 0.62 | 0.76 | 0.00 | - | 4 | 177 | 19.21% |
| MRK240712C00139000 | 2024-06-25 9:36AM EDT | 139.00 | 0.55 | 0.22 | 0.54 | 0.00 | - | 2 | 24 | 21.19% |
| MRK240712C00140000 | 2024-06-24 2:25PM EDT | 140.00 | 0.23 | 0.24 | 0.43 | 0.00 | - | 114 | 115 | 21.68% |
| MRK240712C00141000 | 2024-06-06 3:06PM EDT | 141.00 | 0.26 | 0.10 | 0.28 | 0.00 | - | - | 8 | 20.97% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240712P00100000 | 2024-06-20 3:21PM EDT | 100.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 20 | 64.06% |
| MRK240712P00110000 | 2024-06-13 11:18AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| MRK240712P00116000 | 2024-06-25 3:54PM EDT | 116.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 2 | 12.50% |
| MRK240712P00117000 | 2024-06-21 12:35PM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 12.50% |
| MRK240712P00119000 | 2024-06-18 11:39AM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 301 | 12.50% |
| MRK240712P00120000 | 2024-06-18 1:57PM EDT | 120.00 | 0.23 | 0.04 | 0.00 | 0.00 | - | 105 | 105 | 12.50% |
| MRK240712P00122000 | 2024-06-25 3:54PM EDT | 122.00 | 0.21 | 0.09 | 0.21 | 0.00 | - | 16 | 21 | 26.37% |
| MRK240712P00123000 | 2024-06-24 3:51PM EDT | 123.00 | 0.24 | 0.07 | 0.19 | 0.00 | - | 2 | 63 | 23.83% |
| MRK240712P00124000 | 2024-06-25 11:10AM EDT | 124.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 50 | 21.05% |
| MRK240712P00125000 | 2024-06-25 10:41AM EDT | 125.00 | 0.17 | 0.15 | 0.40 | 0.00 | - | 1 | 66 | 24.27% |
| MRK240712P00126000 | 2024-06-24 3:26PM EDT | 126.00 | 0.29 | 0.18 | 0.30 | 0.00 | - | 3 | 95 | 20.22% |
| MRK240712P00127000 | 2024-06-25 2:02PM EDT | 127.00 | 0.27 | 0.27 | 0.53 | 0.00 | - | 1 | 55 | 21.66% |
| MRK240712P00128000 | 2024-06-25 10:11AM EDT | 128.00 | 0.35 | 0.37 | 0.53 | 0.00 | - | 10 | 61 | 19.17% |
| MRK240712P00129000 | 2024-06-25 11:10AM EDT | 129.00 | 0.52 | 0.25 | 0.74 | 0.00 | - | 1 | 22 | 19.14% |
| MRK240712P00130000 | 2024-06-25 11:01AM EDT | 130.00 | 0.64 | 0.58 | 0.94 | 0.00 | - | 5 | 21 | 18.41% |
| MRK240712P00131000 | 2024-06-24 3:39PM EDT | 131.00 | 1.10 | 0.80 | 1.20 | 0.00 | - | 14 | 14 | 17.75% |
| MRK240712P00132000 | 2024-06-25 2:15PM EDT | 132.00 | 1.25 | 1.19 | 1.55 | 0.00 | - | 2 | 3 | 17.33% |
© 2024 Yahoo. All rights reserved.