Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 71.10 | 75.15 | 0.00 | - | 3 | 3 | 0.00% |
| MRK250620C00060000 | 2024-05-15 9:31AM EDT | 60.00 | 68.05 | 67.60 | 72.00 | 0.00 | - | 2 | 0 | 51.69% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-05-08 10:42AM EDT | 70.00 | 61.00 | 59.50 | 63.80 | 0.00 | - | 1 | 1 | 54.07% |
| MRK250620C00080000 | 2024-06-18 10:01AM EDT | 80.00 | 50.25 | 50.50 | 55.50 | 0.00 | - | 1 | 65 | 51.97% |
| MRK250620C00085000 | 2024-06-04 11:33AM EDT | 85.00 | 46.45 | 46.00 | 50.50 | 0.00 | - | 29 | 68 | 47.21% |
| MRK250620C00090000 | 2024-06-21 12:05PM EDT | 90.00 | 42.51 | 41.50 | 45.75 | +1.11 | +2.68% | 1 | 23 | 43.56% |
| MRK250620C00095000 | 2024-06-06 3:49PM EDT | 95.00 | 39.10 | 37.40 | 40.55 | 0.00 | - | 1 | 71 | 38.54% |
| MRK250620C00100000 | 2024-06-14 3:43PM EDT | 100.00 | 32.99 | 33.45 | 35.55 | 0.00 | - | 1 | 55 | 34.36% |
| MRK250620C00105000 | 2024-06-13 12:07PM EDT | 105.00 | 28.10 | 29.00 | 32.35 | 0.00 | - | 3 | 768 | 35.23% |
| MRK250620C00110000 | 2024-06-18 3:10PM EDT | 110.00 | 24.22 | 25.05 | 27.45 | 0.00 | - | 3 | 1,072 | 31.19% |
| MRK250620C00115000 | 2024-06-20 3:23PM EDT | 115.00 | 22.21 | 21.85 | 23.05 | 0.00 | - | 6 | 215 | 28.32% |
| MRK250620C00120000 | 2024-06-18 2:54PM EDT | 120.00 | 16.95 | 18.55 | 19.45 | 0.00 | - | 1 | 284 | 26.98% |
| MRK250620C00125000 | 2024-06-14 2:40PM EDT | 125.00 | 14.43 | 13.70 | 16.75 | 0.00 | - | 26 | 197 | 27.01% |
| MRK250620C00130000 | 2024-06-21 11:32AM EDT | 130.00 | 11.65 | 12.15 | 14.50 | -0.73 | -5.90% | 2 | 1,019 | 27.33% |
| MRK250620C00135000 | 2024-06-17 10:23AM EDT | 135.00 | 9.00 | 9.70 | 10.45 | 0.00 | - | 1 | 714 | 23.65% |
| MRK250620C00140000 | 2024-06-21 12:08PM EDT | 140.00 | 7.25 | 6.75 | 9.95 | +0.25 | +3.57% | 3 | 1,141 | 26.27% |
| MRK250620C00145000 | 2024-06-21 10:06AM EDT | 145.00 | 6.16 | 4.80 | 6.90 | +1.10 | +21.74% | 8 | 433 | 23.39% |
| MRK250620C00150000 | 2024-06-17 3:28PM EDT | 150.00 | 3.59 | 3.25 | 4.80 | 0.00 | - | 34 | 225 | 21.68% |
| MRK250620C00155000 | 2024-06-07 9:51AM EDT | 155.00 | 3.25 | 2.01 | 4.70 | 0.00 | - | 3 | 288 | 23.87% |
| MRK250620C00160000 | 2024-06-18 10:55AM EDT | 160.00 | 1.75 | 2.04 | 3.00 | 0.00 | - | 6 | 98 | 21.85% |
| MRK250620C00165000 | 2024-06-18 3:17PM EDT | 165.00 | 1.70 | 1.30 | 2.17 | +0.35 | +25.93% | 1 | 1,216 | 21.36% |
| MRK250620C00170000 | 2024-06-20 2:04PM EDT | 170.00 | 1.30 | 1.01 | 1.88 | 0.00 | - | 29 | 201 | 22.14% |
| MRK250620C00175000 | 2024-05-20 1:31PM EDT | 175.00 | 1.15 | 0.60 | 1.26 | 0.00 | - | 1 | 15 | 21.36% |
| MRK250620C00180000 | 2024-03-28 3:26PM EDT | 180.00 | 1.23 | 0.94 | 1.31 | 0.00 | - | 7 | 10 | 23.04% |
| MRK250620C00185000 | 2024-06-11 3:20PM EDT | 185.00 | 0.62 | 0.35 | 1.37 | 0.00 | - | 1 | 199 | 24.71% |
| MRK250620C00190000 | 2024-05-31 12:06PM EDT | 190.00 | 0.40 | 0.00 | 2.49 | 0.00 | - | 7 | 35 | 30.42% |
| MRK250620C00195000 | 2024-06-18 12:42PM EDT | 195.00 | 0.28 | 0.00 | 2.40 | 0.00 | - | 28 | 35 | 31.51% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 80 | 45.36% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 55.32% |
| MRK250620P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.24 | 0.00 | 2.41 | 0.00 | - | 16 | 348 | 55.25% |
| MRK250620P00070000 | 2024-05-08 11:22AM EDT | 70.00 | 0.37 | 0.00 | 0.61 | 0.00 | - | 13 | 45 | 36.57% |
| MRK250620P00075000 | 2024-05-29 10:21AM EDT | 75.00 | 0.56 | 0.29 | 2.50 | 0.00 | - | 3 | 479 | 46.29% |
| MRK250620P00080000 | 2024-05-31 12:12PM EDT | 80.00 | 0.75 | 0.00 | 2.61 | 0.00 | - | 8 | 193 | 42.52% |
| MRK250620P00085000 | 2024-06-11 12:02PM EDT | 85.00 | 0.61 | 0.00 | 2.75 | 0.00 | - | 15 | 224 | 39.04% |
| MRK250620P00090000 | 2024-05-29 1:26PM EDT | 90.00 | 1.65 | 0.66 | 1.84 | 0.00 | - | 1 | 371 | 31.02% |
| MRK250620P00095000 | 2024-06-21 2:52PM EDT | 95.00 | 1.15 | 0.71 | 1.30 | 0.00 | - | 1 | 118 | 24.94% |
| MRK250620P00100000 | 2024-06-17 12:19PM EDT | 100.00 | 1.76 | 1.34 | 1.67 | 0.00 | - | 1 | 229 | 23.46% |
| MRK250620P00105000 | 2024-06-17 12:46PM EDT | 105.00 | 2.33 | 1.80 | 3.40 | 0.00 | - | 11 | 803 | 26.15% |
| MRK250620P00110000 | 2024-06-03 1:12PM EDT | 110.00 | 3.72 | 2.69 | 3.00 | 0.00 | - | 13 | 934 | 21.35% |
| MRK250620P00115000 | 2024-06-21 2:10PM EDT | 115.00 | 3.85 | 3.85 | 4.25 | -0.05 | -1.28% | 1 | 968 | 21.05% |
| MRK250620P00120000 | 2024-06-21 10:43AM EDT | 120.00 | 5.05 | 4.00 | 6.15 | -0.14 | -2.70% | 1 | 764 | 21.45% |
| MRK250620P00125000 | 2024-06-14 12:22PM EDT | 125.00 | 7.08 | 5.50 | 7.75 | 0.00 | - | 6 | 141 | 20.42% |
| MRK250620P00130000 | 2024-06-20 10:18AM EDT | 130.00 | 8.88 | 7.40 | 8.70 | 0.00 | - | 25 | 317 | 17.49% |
| MRK250620P00135000 | 2024-06-17 2:23PM EDT | 135.00 | 12.05 | 10.15 | 11.30 | 0.00 | - | 13 | 131 | 17.06% |
| MRK250620P00140000 | 2024-05-16 11:08AM EDT | 140.00 | 13.80 | 13.45 | 15.00 | 0.00 | - | 4 | 152 | 17.99% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 56.90% |
© 2024 Yahoo. All rights reserved.