Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 77.00 | 79.00 | 82.95 | 0.00 | - | 2 | 3 | 0.00% |
| MRK250117C00050000 | 2024-01-26 1:03PM EDT | 50.00 | 70.92 | 78.20 | 80.95 | 0.00 | - | 1 | 28 | 0.00% |
| MRK250117C00055000 | 2024-03-11 3:51PM EDT | 55.00 | 67.65 | 70.65 | 73.75 | 0.00 | - | 4 | 8 | 0.00% |
| MRK250117C00060000 | 2024-02-07 2:37PM EDT | 60.00 | 68.28 | 61.50 | 65.85 | 0.00 | - | 3 | 28 | 0.00% |
| MRK250117C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 48.45 | 60.00 | 63.95 | 0.00 | - | 10 | 14 | 0.00% |
| MRK250117C00070000 | 2024-04-24 1:00PM EDT | 70.00 | 57.55 | 61.70 | 62.65 | 0.00 | - | 1 | 70 | 51.78% |
| MRK250117C00075000 | 2024-03-27 11:22AM EDT | 75.00 | 56.95 | 57.00 | 58.20 | 0.00 | - | 1 | 342 | 51.07% |
| MRK250117C00077500 | 2024-03-14 9:32AM EDT | 77.50 | 45.04 | 47.50 | 52.00 | 0.00 | - | 10 | 33 | 0.00% |
| MRK250117C00080000 | 2024-03-21 3:20PM EDT | 80.00 | 45.87 | 45.00 | 48.60 | 0.00 | - | 2 | 76 | 0.00% |
| MRK250117C00082500 | 2024-03-13 1:03PM EDT | 82.50 | 40.95 | 43.00 | 47.25 | 0.00 | - | 2 | 56 | 0.00% |
| MRK250117C00085000 | 2024-04-08 1:10PM EDT | 85.00 | 43.43 | 47.40 | 48.55 | 0.00 | - | 5 | 123 | 43.74% |
| MRK250117C00087500 | 2024-04-24 11:44AM EDT | 87.50 | 41.24 | 44.95 | 46.25 | 0.00 | - | 2 | 91 | 42.53% |
| MRK250117C00090000 | 2024-04-16 2:39PM EDT | 90.00 | 38.41 | 42.65 | 43.85 | 0.00 | - | 4 | 291 | 40.78% |
| MRK250117C00092500 | 2024-04-15 10:27AM EDT | 92.50 | 37.75 | 40.25 | 41.45 | 0.00 | - | 3 | 146 | 39.04% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 95.00 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 0.00% |
| MRK250117C00097500 | 2024-04-26 11:49AM EDT | 97.50 | 36.30 | 35.95 | 37.00 | +5.06 | +16.20% | 1 | 236 | 37.02% |
| MRK250117C00100000 | 2024-04-05 2:29PM EDT | 100.00 | 32.20 | 33.70 | 34.55 | 0.00 | - | 2 | 1,509 | 35.01% |
| MRK250117C00105000 | 2024-04-25 11:49AM EDT | 105.00 | 28.45 | 29.25 | 30.10 | 0.00 | - | 38 | 5,546 | 32.64% |
| MRK250117C00110000 | 2024-04-25 11:45AM EDT | 110.00 | 24.07 | 25.00 | 25.95 | 0.00 | - | 1 | 2,603 | 30.93% |
| MRK250117C00115000 | 2024-04-25 9:40AM EDT | 115.00 | 21.87 | 20.55 | 21.80 | 0.00 | - | 2 | 1,764 | 28.78% |
| MRK250117C00120000 | 2024-04-26 9:52AM EDT | 120.00 | 17.11 | 17.10 | 17.65 | +0.49 | +2.95% | 8 | 2,259 | 26.22% |
| MRK250117C00125000 | 2024-04-26 3:15PM EDT | 125.00 | 14.12 | 12.90 | 14.55 | +0.87 | +6.57% | 2 | 3,261 | 25.71% |
| MRK250117C00130000 | 2024-04-26 3:47PM EDT | 130.00 | 10.91 | 10.90 | 11.10 | +0.66 | +6.44% | 10 | 3,141 | 23.66% |
| MRK250117C00135000 | 2024-04-26 1:53PM EDT | 135.00 | 8.65 | 8.30 | 8.45 | +0.45 | +5.49% | 7 | 1,134 | 22.66% |
| MRK250117C00140000 | 2024-04-26 3:27PM EDT | 140.00 | 6.15 | 5.80 | 6.65 | 0.00 | - | 8 | 2,692 | 22.74% |
| MRK250117C00145000 | 2024-04-26 12:47PM EDT | 145.00 | 4.35 | 3.70 | 4.55 | -0.05 | -1.14% | 10 | 1,446 | 21.27% |
| MRK250117C00150000 | 2024-04-26 1:10PM EDT | 150.00 | 3.10 | 3.05 | 3.20 | +0.02 | +0.65% | 105 | 1,499 | 20.73% |
| MRK250117C00155000 | 2024-04-24 2:49PM EDT | 155.00 | 1.54 | 1.93 | 2.32 | 0.00 | - | 2 | 1,558 | 20.70% |
| MRK250117C00160000 | 2024-04-26 1:04PM EDT | 160.00 | 1.50 | 1.50 | 1.59 | +0.02 | +1.35% | 75 | 538 | 20.41% |
| MRK250117C00165000 | 2024-04-25 9:34AM EDT | 165.00 | 1.11 | 1.01 | 1.11 | 0.00 | - | 13 | 190 | 20.37% |
| MRK250117C00170000 | 2024-04-25 10:15AM EDT | 170.00 | 0.52 | 0.71 | 0.82 | 0.00 | - | 2 | 74 | 20.66% |
| MRK250117C00175000 | 2024-04-18 2:15PM EDT | 175.00 | 0.46 | 0.30 | 0.64 | 0.00 | - | 2 | 155 | 21.18% |
| MRK250117C00180000 | 2024-04-22 3:27PM EDT | 180.00 | 0.32 | 0.27 | 0.60 | 0.00 | - | 35 | 37 | 22.45% |
| MRK250117C00185000 | 2024-04-19 9:32AM EDT | 185.00 | 0.26 | 0.13 | 0.52 | 0.00 | - | 1 | 2 | 23.27% |
| MRK250117C00190000 | 2024-04-19 1:34PM EDT | 190.00 | 0.22 | 0.10 | 0.45 | 0.00 | - | 2 | 47 | 24.02% |
| MRK250117C00195000 | 2024-04-12 2:39PM EDT | 195.00 | 0.17 | 0.08 | 0.41 | 0.00 | - | 2 | 1 | 24.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117P00045000 | 2024-04-25 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 25 | 495 | 55.47% |
| MRK250117P00047500 | 2024-01-22 4:02PM EDT | 47.50 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 87 | 50.68% |
| MRK250117P00050000 | 2024-04-24 1:35PM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 7 | 140 | 50.59% |
| MRK250117P00055000 | 2024-04-22 11:03AM EDT | 55.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 3 | 43 | 51.32% |
| MRK250117P00060000 | 2024-04-24 1:35PM EDT | 60.00 | 0.20 | 0.02 | 0.34 | 0.00 | - | 7 | 130 | 47.10% |
| MRK250117P00065000 | 2024-04-18 2:36PM EDT | 65.00 | 0.25 | 0.03 | 0.38 | 0.00 | - | 2 | 749 | 43.53% |
| MRK250117P00070000 | 2024-04-18 2:44PM EDT | 70.00 | 0.27 | 0.08 | 0.42 | 0.00 | - | 2 | 864 | 40.11% |
| MRK250117P00075000 | 2024-04-26 10:03AM EDT | 75.00 | 0.20 | 0.17 | 0.28 | +0.03 | +17.65% | 5 | 107 | 33.79% |
| MRK250117P00077500 | 2024-04-11 3:34PM EDT | 77.50 | 0.46 | 0.10 | 0.51 | 0.00 | - | 2 | 51 | 35.62% |
| MRK250117P00080000 | 2024-04-15 1:03PM EDT | 80.00 | 0.45 | 0.12 | 0.55 | 0.00 | - | 10 | 198 | 34.28% |
| MRK250117P00082500 | 2024-03-22 3:38PM EDT | 82.50 | 0.56 | 0.21 | 0.90 | 0.00 | - | 291 | 534 | 35.99% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 85.00 | 0.40 | 0.16 | 0.67 | 0.00 | - | 23 | 1,295 | 31.93% |
| MRK250117P00087500 | 2024-04-18 11:10AM EDT | 87.50 | 0.71 | 0.22 | 0.75 | 0.00 | - | 2 | 866 | 30.88% |
| MRK250117P00090000 | 2024-04-25 12:46PM EDT | 90.00 | 0.55 | 0.32 | 0.84 | 0.00 | - | 200 | 1,654 | 29.86% |
| MRK250117P00092500 | 2024-03-18 2:13PM EDT | 92.50 | 1.16 | 0.94 | 1.00 | 0.00 | - | 10 | 936 | 29.29% |
| MRK250117P00095000 | 2024-04-25 9:32AM EDT | 95.00 | 0.80 | 0.68 | 0.96 | 0.00 | - | 5 | 1,244 | 27.21% |
| MRK250117P00097500 | 2024-04-22 12:31PM EDT | 97.50 | 1.28 | 0.80 | 0.90 | 0.00 | - | 39 | 543 | 25.06% |
| MRK250117P00100000 | 2024-04-26 2:28PM EDT | 100.00 | 1.00 | 0.95 | 1.05 | -0.08 | -7.41% | 7 | 3,646 | 24.30% |
| MRK250117P00105000 | 2024-04-26 11:19AM EDT | 105.00 | 1.41 | 1.30 | 1.46 | -0.09 | -6.00% | 1 | 6,218 | 22.99% |
| MRK250117P00110000 | 2024-04-26 9:32AM EDT | 110.00 | 2.05 | 1.84 | 2.02 | -0.03 | -1.44% | 5 | 3,311 | 21.72% |
| MRK250117P00115000 | 2024-04-26 3:19PM EDT | 115.00 | 2.75 | 2.65 | 2.80 | 0.00 | - | 1 | 2,357 | 20.55% |
| MRK250117P00120000 | 2024-04-25 3:42PM EDT | 120.00 | 3.95 | 2.95 | 3.90 | 0.00 | - | 3 | 4,030 | 19.55% |
| MRK250117P00125000 | 2024-04-26 10:09AM EDT | 125.00 | 5.15 | 5.20 | 5.35 | -0.30 | -5.50% | 40 | 2,697 | 18.57% |
| MRK250117P00130000 | 2024-04-26 12:46PM EDT | 130.00 | 7.00 | 7.05 | 7.20 | -0.15 | -2.10% | 2 | 1,484 | 17.56% |
| MRK250117P00135000 | 2024-04-26 1:12PM EDT | 135.00 | 9.30 | 9.35 | 9.60 | -0.40 | -4.12% | 1 | 359 | 16.71% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 140.00 | 12.55 | 11.75 | 13.50 | 0.00 | - | 1 | 60 | 18.21% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 145.00 | 20.00 | 15.40 | 15.95 | 0.00 | - | 1 | 1 | 14.93% |
| MRK250117P00150000 | 2023-08-18 1:32PM EDT | 150.00 | 41.47 | 42.05 | 42.95 | 0.00 | - | 30 | 0 | 68.52% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 160.00 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 76.41% |
| MRK250117P00165000 | 2024-03-22 10:40AM EDT | 165.00 | 41.20 | 37.00 | 41.50 | 0.00 | - | 10 | 0 | 40.67% |
| MRK250117P00170000 | 2023-01-19 10:33AM EDT | 170.00 | 61.08 | 59.75 | 62.00 | 0.00 | - | - | 1 | 76.79% |
| MRK250117P00185000 | 2024-03-22 10:40AM EDT | 185.00 | 61.15 | 57.00 | 61.50 | 0.00 | - | 10 | 0 | 49.81% |
© 2024 Yahoo. All rights reserved.