Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802C00070000 | 2024-06-25 1:36PM EDT | 70.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240802C00119000 | 2024-06-14 12:55PM EDT | 119.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240802C00120000 | 2024-06-27 10:06AM EDT | 120.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240802C00121000 | 2024-06-24 11:21AM EDT | 121.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240802C00122000 | 2024-06-13 2:04PM EDT | 122.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MRK240802C00123000 | 2024-06-21 10:09AM EDT | 123.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240802C00125000 | 2024-06-28 1:46PM EDT | 125.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MRK240802C00126000 | 2024-06-13 2:26PM EDT | 126.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MRK240802C00127000 | 2024-06-20 12:36PM EDT | 127.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MRK240802C00128000 | 2024-06-28 3:33PM EDT | 128.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRK240802C00129000 | 2024-06-21 2:00PM EDT | 129.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRK240802C00130000 | 2024-06-28 3:31PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRK240802C00131000 | 2024-06-21 2:02PM EDT | 131.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240802C00132000 | 2024-06-26 11:00AM EDT | 132.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MRK240802C00133000 | 2024-06-28 12:29PM EDT | 133.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240802C00134000 | 2024-06-28 11:52AM EDT | 134.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MRK240802C00135000 | 2024-06-28 3:48PM EDT | 135.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240802C00136000 | 2024-06-28 11:52AM EDT | 136.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRK240802C00137000 | 2024-06-26 12:58PM EDT | 137.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK240802C00138000 | 2024-06-28 3:58PM EDT | 138.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRK240802C00139000 | 2024-06-26 3:40PM EDT | 139.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240802C00140000 | 2024-06-28 12:29PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240802C00142000 | 2024-06-24 11:58AM EDT | 142.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240802C00143000 | 2024-06-20 1:16PM EDT | 143.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240802C00145000 | 2024-06-20 2:57PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240802C00150000 | 2024-06-27 1:22PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802P00095000 | 2024-06-20 12:06PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240802P00110000 | 2024-06-28 2:32PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRK240802P00115000 | 2024-06-28 3:31PM EDT | 115.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MRK240802P00118000 | 2024-06-26 12:48PM EDT | 118.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRK240802P00119000 | 2024-06-27 10:52AM EDT | 119.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240802P00120000 | 2024-06-28 3:31PM EDT | 120.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MRK240802P00121000 | 2024-06-28 3:45PM EDT | 121.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MRK240802P00123000 | 2024-06-28 3:21PM EDT | 123.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| MRK240802P00124000 | 2024-06-27 1:52PM EDT | 124.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240802P00125000 | 2024-06-28 3:48PM EDT | 125.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRK240802P00127000 | 2024-06-28 11:45AM EDT | 127.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240802P00128000 | 2024-06-25 3:21PM EDT | 128.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240802P00129000 | 2024-06-28 3:58PM EDT | 129.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240802P00130000 | 2024-06-28 11:45AM EDT | 130.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240802P00132000 | 2024-06-28 12:36PM EDT | 132.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK240802P00134000 | 2024-06-27 9:55AM EDT | 134.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240802P00135000 | 2024-06-27 9:54AM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.