Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219C00055000 | 2023-08-11 11:03AM EDT | 55.00 | 54.71 | 53.30 | 56.10 | 0.00 | - | 1 | 2 | 0.00% |
| MRK251219C00060000 | 2024-01-10 4:37PM EDT | 60.00 | 60.00 | 63.55 | 67.50 | 0.00 | - | 1 | 3 | 0.00% |
| MRK251219C00070000 | 2023-05-04 9:36AM EDT | 70.00 | 50.50 | 43.50 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| MRK251219C00075000 | 2023-12-28 10:31AM EDT | 75.00 | 36.50 | 47.50 | 50.30 | 0.00 | - | 10 | 9 | 0.00% |
| MRK251219C00080000 | 2023-12-15 11:37AM EDT | 80.00 | 30.00 | 40.15 | 44.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 85.00 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 29.36% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 90.00 | 41.72 | 45.30 | 48.15 | 0.00 | - | 100 | 99 | 38.90% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 95.00 | 40.75 | 41.15 | 43.80 | 0.00 | - | 2 | 48 | 36.69% |
| MRK251219C00100000 | 2024-04-25 11:00AM EDT | 100.00 | 35.27 | 35.20 | 39.65 | 0.00 | - | 1 | 28 | 34.85% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 105.00 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 24.76% |
| MRK251219C00110000 | 2024-04-19 10:33AM EDT | 110.00 | 25.55 | 27.60 | 30.50 | 0.00 | - | 100 | 420 | 29.27% |
| MRK251219C00115000 | 2024-04-25 2:43PM EDT | 115.00 | 25.47 | 26.10 | 27.30 | 0.00 | - | 1 | 1,207 | 28.82% |
| MRK251219C00120000 | 2024-04-16 10:21AM EDT | 120.00 | 20.18 | 22.85 | 23.65 | 0.00 | - | 1 | 1,330 | 27.31% |
| MRK251219C00125000 | 2024-04-26 1:36PM EDT | 125.00 | 20.72 | 19.85 | 20.45 | +3.43 | +19.84% | 1 | 484 | 26.28% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 130.00 | 14.55 | 17.10 | 17.55 | 0.00 | - | 3 | 160 | 25.42% |
| MRK251219C00135000 | 2024-02-27 10:45AM EDT | 135.00 | 12.80 | 13.85 | 15.60 | 0.00 | - | 1 | 182 | 25.67% |
| MRK251219C00140000 | 2024-04-26 3:00PM EDT | 140.00 | 12.50 | 10.40 | 12.70 | +1.90 | +17.92% | 2 | 91 | 24.18% |
| MRK251219C00145000 | 2024-04-22 12:17PM EDT | 145.00 | 8.75 | 10.20 | 10.55 | 0.00 | - | 84 | 240 | 23.48% |
| MRK251219C00150000 | 2024-04-26 10:22AM EDT | 150.00 | 8.45 | 8.30 | 8.70 | +1.20 | +16.55% | 1 | 88 | 22.90% |
| MRK251219C00155000 | 2024-03-27 9:59AM EDT | 155.00 | 7.00 | 6.85 | 7.55 | 0.00 | - | 1 | 8 | 23.10% |
| MRK251219C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 4.55 | 5.40 | 6.35 | 0.00 | - | 1 | 26 | 22.95% |
| MRK251219C00165000 | 2024-04-05 11:35AM EDT | 165.00 | 3.75 | 4.40 | 4.75 | 0.00 | - | 3 | 12 | 21.77% |
| MRK251219C00170000 | 2024-04-05 9:36AM EDT | 170.00 | 3.00 | 3.20 | 3.80 | 0.00 | - | 1 | 122 | 21.42% |
| MRK251219C00175000 | 2024-01-22 4:09PM EDT | 175.00 | 1.33 | 1.69 | 2.56 | 0.00 | - | 2 | 12 | 20.03% |
| MRK251219C00185000 | 2024-03-27 10:22AM EDT | 185.00 | 1.76 | 1.80 | 2.12 | 0.00 | - | 1 | 1 | 21.31% |
| MRK251219C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 1.58 | 1.38 | 2.12 | 0.00 | - | 2 | 2 | 22.43% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219P00055000 | 2024-04-01 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.96 | 0.00 | - | 5 | 47 | 41.58% |
| MRK251219P00060000 | 2024-04-25 10:45AM EDT | 60.00 | 0.52 | 0.05 | 1.10 | 0.00 | - | 1 | 366 | 38.99% |
| MRK251219P00065000 | 2024-01-22 4:14PM EDT | 65.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 53.21% |
| MRK251219P00070000 | 2024-03-11 12:27PM EDT | 70.00 | 0.85 | 0.29 | 1.57 | 0.00 | - | 1 | 52 | 35.07% |
| MRK251219P00075000 | 2024-03-13 2:02PM EDT | 75.00 | 1.25 | 0.24 | 5.00 | 0.00 | - | 1 | 48 | 45.18% |
| MRK251219P00080000 | 2024-03-15 12:19PM EDT | 80.00 | 1.60 | 1.24 | 1.68 | 0.00 | - | 1 | 31 | 29.31% |
| MRK251219P00085000 | 2024-03-07 11:33AM EDT | 85.00 | 1.94 | 1.56 | 1.71 | 0.00 | - | 2 | 71 | 26.53% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 90.00 | 2.13 | 1.38 | 2.08 | 0.00 | - | 7 | 81 | 25.13% |
| MRK251219P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 2.68 | 1.94 | 2.39 | 0.00 | - | 1 | 62 | 23.37% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 100.00 | 3.40 | 2.54 | 3.00 | 0.00 | - | 1 | 300 | 22.32% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 105.00 | 3.65 | 3.40 | 3.80 | -0.31 | -7.83% | 1 | 517 | 21.45% |
| MRK251219P00110000 | 2024-04-25 1:16PM EDT | 110.00 | 4.70 | 4.40 | 4.75 | 0.00 | - | 1 | 167 | 20.54% |
| MRK251219P00115000 | 2024-04-25 11:15AM EDT | 115.00 | 6.20 | 5.50 | 5.85 | 0.00 | - | 1 | 1,091 | 19.57% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 120.00 | 8.26 | 6.50 | 7.25 | 0.00 | - | 2 | 1,272 | 18.77% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 125.00 | 9.45 | 7.70 | 9.85 | 0.00 | - | 2 | 47 | 19.43% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 130.00 | 11.42 | 10.30 | 10.80 | 0.00 | - | 1 | 205 | 17.07% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 135.00 | 13.45 | 11.65 | 14.05 | 0.00 | - | 1 | 13 | 17.74% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 140.00 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 47.64% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 145.00 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 25.55% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 150.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 155.00 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 38.78% |
| MRK251219P00160000 | 2024-03-27 2:44PM EDT | 160.00 | 28.78 | 28.90 | 30.00 | 0.00 | - | 2 | 5 | 12.54% |
| MRK251219P00165000 | 2023-03-10 4:12PM EDT | 165.00 | 58.42 | 50.55 | 54.95 | 0.00 | - | - | 0 | 47.78% |
| MRK251219P00175000 | 2023-06-15 10:14AM EDT | 175.00 | 65.50 | 66.55 | 69.15 | 0.00 | - | 1 | 0 | 55.62% |
| MRK251219P00190000 | 2024-03-27 2:44PM EDT | 190.00 | 58.25 | 56.55 | 61.45 | 0.00 | - | 2 | 0 | 23.94% |
© 2024 Yahoo. All rights reserved.