Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719C00055000 | 2023-12-20 3:38PM EDT | 55.00 | 52.35 | 62.90 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719C00080000 | 2024-04-25 10:43AM EDT | 80.00 | 49.75 | 51.40 | 52.20 | 0.00 | - | 4 | 0 | 62.26% |
| MRK240719C00085000 | 2024-04-25 1:44PM EDT | 85.00 | 46.60 | 46.45 | 47.25 | 0.00 | - | 13 | 8 | 56.64% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 90.00 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 95.00 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 0.00% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 100.00 | 26.70 | 31.55 | 32.45 | 0.00 | - | 1 | 18 | 45.51% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 105.00 | 26.72 | 26.75 | 27.45 | 0.00 | - | 8 | 382 | 39.20% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 110.00 | 18.20 | 22.05 | 22.65 | 0.00 | - | 2 | 200 | 34.62% |
| MRK240719C00115000 | 2024-04-25 9:48AM EDT | 115.00 | 18.00 | 15.60 | 18.00 | 0.00 | - | 1 | 359 | 30.68% |
| MRK240719C00120000 | 2024-04-26 10:24AM EDT | 120.00 | 13.00 | 12.50 | 13.00 | +0.28 | +2.20% | 1 | 1,158 | 24.06% |
| MRK240719C00125000 | 2024-04-26 12:53PM EDT | 125.00 | 8.95 | 7.90 | 8.95 | +0.60 | +7.19% | 12 | 3,268 | 21.68% |
| MRK240719C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 5.50 | 5.45 | 5.55 | +0.10 | +1.85% | 110 | 1,670 | 19.83% |
| MRK240719C00135000 | 2024-04-26 2:20PM EDT | 135.00 | 3.25 | 3.00 | 3.10 | +0.26 | +8.70% | 271 | 4,036 | 18.81% |
| MRK240719C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 1.50 | 1.43 | 1.52 | +0.10 | +7.14% | 148 | 2,167 | 18.06% |
| MRK240719C00145000 | 2024-04-26 3:59PM EDT | 145.00 | 0.67 | 0.62 | 0.73 | +0.11 | +19.64% | 79 | 289 | 18.13% |
| MRK240719C00150000 | 2024-04-25 9:42AM EDT | 150.00 | 0.38 | 0.25 | 0.29 | 0.00 | - | 16 | 56 | 17.77% |
| MRK240719C00155000 | 2024-04-26 3:13PM EDT | 155.00 | 0.12 | 0.05 | 0.15 | -0.06 | -33.33% | 2 | 310 | 18.65% |
| MRK240719C00160000 | 2024-04-17 12:14PM EDT | 160.00 | 0.28 | 0.02 | 0.29 | 0.00 | - | 10 | 48 | 24.17% |
| MRK240719C00165000 | 2024-04-05 12:47PM EDT | 165.00 | 0.12 | 0.01 | 0.27 | 0.00 | - | 2 | 32 | 26.76% |
| MRK240719C00170000 | 2024-03-28 10:07AM EDT | 170.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 5 | 8 | 29.30% |
| MRK240719C00175000 | 2024-04-19 9:32AM EDT | 175.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 31.74% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719P00055000 | 2023-11-28 1:19PM EDT | 55.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | - | 0 | 73.05% |
| MRK240719P00060000 | 2023-11-27 3:31PM EDT | 60.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 86.43% |
| MRK240719P00065000 | 2023-12-28 11:38AM EDT | 65.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 61.52% |
| MRK240719P00070000 | 2024-02-09 11:29AM EDT | 70.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 158 | 59 | 63.28% |
| MRK240719P00075000 | 2024-03-28 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 4 | 139 | 54.00% |
| MRK240719P00080000 | 2024-04-17 10:06AM EDT | 80.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 51.37% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 85.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 49.76% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 90.00 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 45.24% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 95.00 | 0.22 | 0.03 | 0.32 | 0.00 | - | 3 | 226 | 38.43% |
| MRK240719P00100000 | 2024-04-12 1:42PM EDT | 100.00 | 0.40 | 0.05 | 0.22 | 0.00 | - | 3 | 192 | 31.01% |
| MRK240719P00105000 | 2024-04-26 1:12PM EDT | 105.00 | 0.22 | 0.09 | 0.27 | -0.15 | -40.54% | 26 | 754 | 27.27% |
| MRK240719P00110000 | 2024-04-25 1:46PM EDT | 110.00 | 0.32 | 0.25 | 0.34 | 0.00 | - | 16 | 915 | 23.61% |
| MRK240719P00115000 | 2024-04-26 12:53PM EDT | 115.00 | 0.50 | 0.50 | 0.55 | -0.07 | -12.28% | 9 | 1,499 | 21.09% |
| MRK240719P00120000 | 2024-04-26 3:58PM EDT | 120.00 | 0.99 | 0.76 | 1.02 | -0.12 | -10.81% | 2 | 2,882 | 19.31% |
| MRK240719P00125000 | 2024-04-26 2:29PM EDT | 125.00 | 1.81 | 1.86 | 1.92 | -0.26 | -12.56% | 133 | 776 | 17.79% |
| MRK240719P00130000 | 2024-04-26 3:22PM EDT | 130.00 | 3.55 | 3.50 | 3.65 | -0.25 | -6.58% | 134 | 597 | 17.01% |
| MRK240719P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 6.10 | 6.10 | 6.25 | -0.30 | -4.69% | 7 | 257 | 16.09% |
| MRK240719P00140000 | 2024-04-05 12:30PM EDT | 140.00 | 12.97 | 9.20 | 10.05 | 0.00 | - | 29 | 30 | 16.65% |
| MRK240719P00145000 | 2024-04-05 12:30PM EDT | 145.00 | 17.06 | 13.65 | 14.25 | 0.00 | - | 29 | 71 | 15.87% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 150.00 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 47.66% |
© 2024 Yahoo. All rights reserved.