Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816C00075000 | 2024-05-17 1:54PM EDT | 75.00 | 56.50 | 54.10 | 54.85 | 0.00 | - | 4 | 4 | 158.11% |
| MRK240816C00090000 | 2024-05-31 10:24AM EDT | 90.00 | 36.25 | 32.00 | 36.00 | 0.00 | - | 4 | 4 | 81.30% |
| MRK240816C00100000 | 2024-06-06 11:58AM EDT | 100.00 | 31.07 | 22.50 | 26.00 | 0.00 | - | - | 1 | 61.17% |
| MRK240816C00105000 | 2024-05-17 2:47PM EDT | 105.00 | 26.59 | 24.55 | 25.15 | 0.00 | - | 118 | 118 | 81.47% |
| MRK240816C00110000 | 2024-06-20 12:55PM EDT | 110.00 | 20.50 | 12.50 | 16.50 | 0.00 | - | 10 | 18 | 45.72% |
| MRK240816C00115000 | 2024-06-27 1:26PM EDT | 115.00 | 10.60 | 8.00 | 12.00 | -4.63 | -30.40% | 6 | 24 | 38.83% |
| MRK240816C00120000 | 2024-06-28 1:42PM EDT | 120.00 | 6.92 | 4.00 | 8.50 | -3.53 | -33.78% | 7 | 86 | 36.44% |
| MRK240816C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 4.10 | 1.60 | 6.00 | -2.44 | -37.31% | 15 | 706 | 36.60% |
| MRK240816C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 2.02 | 0.03 | 3.20 | -1.66 | -45.11% | 340 | 2,515 | 31.49% |
| MRK240816C00135000 | 2024-06-28 3:58PM EDT | 135.00 | 1.09 | 0.00 | 1.71 | -0.95 | -46.57% | 320 | 2,972 | 30.07% |
| MRK240816C00140000 | 2024-06-28 3:59PM EDT | 140.00 | 0.31 | 0.10 | 0.49 | -0.64 | -67.37% | 305 | 7,962 | 25.12% |
| MRK240816C00145000 | 2024-06-28 3:59PM EDT | 145.00 | 0.17 | 0.00 | 0.73 | -0.19 | -52.78% | 95 | 589 | 33.40% |
| MRK240816C00150000 | 2024-06-28 3:58PM EDT | 150.00 | 0.13 | 0.00 | 0.26 | -0.10 | -43.48% | 23 | 291 | 30.66% |
| MRK240816C00155000 | 2024-06-28 3:58PM EDT | 155.00 | 0.11 | 0.00 | 0.20 | +0.05 | +83.33% | 5 | 12 | 33.20% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816P00100000 | 2024-06-28 3:58PM EDT | 100.00 | 0.10 | 0.00 | 5.00 | -0.02 | -16.67% | 4 | 1 | 64.10% |
| MRK240816P00105000 | 2024-06-28 3:58PM EDT | 105.00 | 0.15 | 0.00 | 5.00 | -0.05 | -25.00% | 8 | 0 | 54.10% |
| MRK240816P00110000 | 2024-06-18 3:24PM EDT | 110.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 7 | 8 | 62.22% |
| MRK240816P00115000 | 2024-06-28 11:15AM EDT | 115.00 | 0.85 | 0.00 | 5.00 | +0.39 | +84.78% | 17 | 130 | 50.46% |
| MRK240816P00120000 | 2024-06-28 3:25PM EDT | 120.00 | 1.01 | 0.00 | 5.00 | -0.17 | -14.41% | 113 | 719 | 38.20% |
| MRK240816P00125000 | 2024-06-28 3:56PM EDT | 125.00 | 5.00 | 2.50 | 6.50 | +3.30 | +194.12% | 407 | 892 | 32.70% |
| MRK240816P00130000 | 2024-06-28 3:58PM EDT | 130.00 | 5.35 | 4.50 | 9.50 | +1.40 | +35.44% | 78 | 982 | 32.11% |
| MRK240816P00135000 | 2024-06-27 3:05PM EDT | 135.00 | 7.14 | 8.65 | 13.50 | 0.00 | - | 39 | 58 | 34.24% |
| MRK240816P00140000 | 2024-06-27 11:02AM EDT | 140.00 | 11.00 | 14.00 | 18.50 | 0.00 | - | 5 | 5 | 41.46% |
© 2024 Yahoo. All rights reserved.