Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 42.15 | 39.75 | 41.25 | 0.00 | - | 5 | 78 | 45.53% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 95.00 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 41.55% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 100.00 | 29.46 | 29.95 | 31.50 | 0.00 | - | 2 | 16 | 36.69% |
| MRK241018C00105000 | 2024-04-17 1:30PM EDT | 105.00 | 22.90 | 25.45 | 27.20 | 0.00 | - | 4 | 190 | 35.05% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 110.00 | 23.23 | 20.70 | 22.70 | 0.00 | - | 1 | 54 | 31.90% |
| MRK241018C00115000 | 2024-04-26 10:44AM EDT | 115.00 | 19.40 | 16.80 | 18.20 | 0.00 | - | 2 | 30 | 28.36% |
| MRK241018C00120000 | 2024-04-19 3:27PM EDT | 120.00 | 11.99 | 12.40 | 13.70 | 0.00 | - | 1 | 80 | 24.38% |
| MRK241018C00125000 | 2024-04-29 10:02AM EDT | 125.00 | 11.75 | 9.20 | 10.15 | 0.00 | - | 6 | 247 | 22.66% |
| MRK241018C00130000 | 2024-04-29 10:20AM EDT | 130.00 | 7.75 | 6.20 | 7.25 | -0.64 | -7.63% | 24 | 481 | 21.58% |
| MRK241018C00135000 | 2024-04-30 3:02PM EDT | 135.00 | 4.90 | 4.35 | 4.90 | -0.20 | -3.92% | 54 | 402 | 20.62% |
| MRK241018C00140000 | 2024-04-29 3:51PM EDT | 140.00 | 3.46 | 3.00 | 3.15 | +0.26 | +8.12% | 1 | 1,064 | 19.91% |
| MRK241018C00145000 | 2024-04-30 1:51PM EDT | 145.00 | 2.04 | 1.82 | 1.94 | -0.04 | -1.92% | 18 | 431 | 19.42% |
| MRK241018C00150000 | 2024-04-29 11:36AM EDT | 150.00 | 1.48 | 1.08 | 1.17 | 0.00 | - | 15 | 176 | 19.20% |
| MRK241018C00155000 | 2024-04-29 1:07PM EDT | 155.00 | 0.76 | 0.64 | 0.71 | 0.00 | - | 1 | 90 | 19.23% |
| MRK241018C00160000 | 2024-04-29 12:51PM EDT | 160.00 | 0.44 | 0.38 | 0.43 | 0.00 | - | 1 | 17 | 19.36% |
| MRK241018C00165000 | 2024-04-30 2:20PM EDT | 165.00 | 0.29 | 0.11 | 0.51 | -0.08 | -21.62% | 2 | 22 | 22.24% |
| MRK241018C00170000 | 2024-04-30 2:41PM EDT | 170.00 | 0.20 | 0.14 | 0.36 | -0.01 | -4.76% | 2 | 2 | 22.73% |
| MRK241018C00175000 | 2024-04-26 3:13PM EDT | 175.00 | 0.19 | 0.03 | 0.35 | 0.00 | - | 2 | 1 | 24.49% |
| MRK241018C00180000 | 2024-04-16 2:20PM EDT | 180.00 | 0.18 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 25.86% |
| MRK241018C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 12 | 28.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018P00065000 | 2024-03-04 3:51PM EDT | 65.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 50.39% |
| MRK241018P00070000 | 2024-04-24 1:34PM EDT | 70.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 46.24% |
| MRK241018P00075000 | 2024-04-22 1:02PM EDT | 75.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 42.09% |
| MRK241018P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 0.12 | 0.02 | 0.35 | 0.00 | - | 2 | 8 | 38.28% |
| MRK241018P00085000 | 2024-04-26 3:17PM EDT | 85.00 | 0.14 | 0.04 | 0.39 | 0.00 | - | 2 | 1 | 34.77% |
| MRK241018P00090000 | 2024-04-26 3:13PM EDT | 90.00 | 0.26 | 0.07 | 0.45 | 0.00 | - | 2 | 1 | 31.54% |
| MRK241018P00095000 | 2024-04-26 3:07PM EDT | 95.00 | 0.32 | 0.13 | 0.56 | 0.00 | - | 2 | 5 | 28.86% |
| MRK241018P00100000 | 2024-04-29 11:04AM EDT | 100.00 | 0.53 | 0.46 | 0.53 | 0.00 | - | 1 | 6,682 | 24.59% |
| MRK241018P00105000 | 2024-04-29 12:38PM EDT | 105.00 | 0.70 | 0.72 | 0.96 | 0.00 | - | 3 | 141 | 24.15% |
| MRK241018P00110000 | 2024-04-25 2:01PM EDT | 110.00 | 1.07 | 1.12 | 1.17 | 0.00 | - | 9 | 144 | 21.25% |
| MRK241018P00115000 | 2024-04-30 12:48PM EDT | 115.00 | 1.63 | 1.74 | 2.03 | 0.00 | - | 6 | 659 | 20.87% |
| MRK241018P00120000 | 2024-04-30 2:22PM EDT | 120.00 | 2.60 | 2.72 | 2.99 | -0.07 | -2.62% | 18 | 6,875 | 19.43% |
| MRK241018P00125000 | 2024-04-30 12:48PM EDT | 125.00 | 3.92 | 4.15 | 4.30 | -0.18 | -4.39% | 6 | 197 | 17.83% |
| MRK241018P00130000 | 2024-04-30 3:28PM EDT | 130.00 | 6.25 | 6.15 | 7.95 | +0.15 | +2.46% | 11 | 717 | 21.37% |
| MRK241018P00135000 | 2024-04-26 1:52PM EDT | 135.00 | 7.66 | 8.85 | 9.70 | 0.00 | - | 2 | 60 | 17.76% |
| MRK241018P00140000 | 2024-04-22 9:35AM EDT | 140.00 | 11.65 | 12.05 | 13.30 | -2.85 | -19.66% | 1 | 13 | 17.85% |
© 2024 Yahoo. All rights reserved.