Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 0.00 | - | 2 | 3 | 45.00 | 0.02 | 0.00 | - | 25 | 495 |
| - | - | - | - | - | 47.50 | 0.15 | 0.00 | - | 60 | 53 |
| 70.92 | 0.00 | - | 1 | 28 | 50.00 | 0.15 | 0.00 | - | 7 | 140 |
| 67.65 | 0.00 | - | 4 | 8 | 55.00 | 0.08 | 0.00 | - | 3 | 43 |
| 68.28 | 0.00 | - | 3 | 28 | 60.00 | 0.23 | 0.00 | - | 62 | 68 |
| 48.45 | 0.00 | - | 10 | 14 | 65.00 | 0.17 | 0.00 | - | 2 | 750 |
| 61.25 | 0.00 | - | 9 | 62 | 70.00 | 0.22 | 0.00 | - | 2 | 865 |
| 56.95 | 0.00 | - | 1 | 342 | 75.00 | 0.26 | 0.00 | - | 1 | 123 |
| 45.04 | 0.00 | - | 10 | 33 | 77.50 | 0.30 | +0.01 | +3.45% | 2 | 51 |
| 51.45 | 0.00 | - | 9 | 67 | 80.00 | 0.45 | 0.00 | - | 10 | 198 |
| 40.95 | 0.00 | - | 2 | 56 | 82.50 | 0.56 | 0.00 | - | 291 | 534 |
| 43.43 | 0.00 | - | 5 | 123 | 85.00 | 0.40 | 0.00 | - | 23 | 1,295 |
| 41.24 | 0.00 | - | 2 | 91 | 87.50 | 0.71 | 0.00 | - | 2 | 866 |
| 41.37 | 0.00 | - | 25 | 266 | 90.00 | 0.43 | -0.13 | -23.21% | 1 | 1,654 |
| 37.75 | 0.00 | - | 3 | 146 | 92.50 | 1.16 | 0.00 | - | 10 | 936 |
| 29.12 | 0.00 | - | 6 | 232 | 95.00 | 0.72 | 0.00 | - | 1 | 1,970 |
| 36.30 | 0.00 | - | 1 | 235 | 97.50 | 0.90 | 0.00 | - | 1 | 544 |
| 33.20 | 0.00 | - | 1 | 1,486 | 100.00 | 0.88 | -0.09 | -9.28% | 2 | 4,348 |
| 28.17 | +0.03 | +0.11% | 1 | 5,544 | 105.00 | 1.21 | -0.12 | -9.02% | 1 | 6,225 |
| 24.21 | 0.00 | - | 2 | 2,603 | 110.00 | 1.85 | 0.00 | - | 1 | 3,307 |
| 19.93 | +0.34 | +1.74% | 1 | 1,764 | 115.00 | 2.66 | 0.00 | - | 26 | 2,368 |
| 16.20 | -0.45 | -2.70% | 9 | 2,227 | 120.00 | 3.60 | -0.05 | -1.37% | 1 | 3,978 |
| 12.55 | 0.00 | - | 10 | 3,244 | 125.00 | 5.15 | 0.00 | - | 2 | 2,735 |
| 9.85 | +0.06 | +0.61% | 28 | 3,238 | 130.00 | 7.10 | 0.00 | - | 1 | 1,302 |
| 7.20 | 0.00 | - | 60 | 1,345 | 135.00 | 9.30 | +0.15 | +1.64% | 14 | 375 |
| 5.15 | 0.00 | - | 55 | 2,799 | 140.00 | 12.55 | 0.00 | - | 1 | 60 |
| 3.55 | +0.05 | +1.43% | 34 | 1,617 | 145.00 | 20.00 | 0.00 | - | 1 | 1 |
| 2.40 | 0.00 | - | 1 | 1,548 | 150.00 | 21.95 | 0.00 | - | 5 | 5 |
| 1.55 | 0.00 | - | 13 | 1,718 | 155.00 | - | - | - | - | - |
| 1.11 | +0.04 | +3.74% | 10 | 613 | 160.00 | 53.60 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 2 | 193 | 165.00 | 41.20 | 0.00 | - | 10 | 0 |
| 0.50 | 0.00 | - | 2 | 75 | 170.00 | 61.08 | 0.00 | - | - | 1 |
| 0.37 | +0.06 | +19.35% | 2 | 155 | 175.00 | - | - | - | - | - |
| 0.27 | +0.01 | +3.85% | 2 | 37 | 180.00 | - | - | - | - | - |
| 0.21 | -0.03 | -12.50% | 2 | 2 | 185.00 | 61.15 | 0.00 | - | 10 | 0 |
| 0.19 | +0.03 | +18.75% | 2 | 47 | 190.00 | - | - | - | - | - |
| 0.10 | -0.09 | -47.37% | 2 | 1 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.