Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116C00055000 | 2024-04-02 10:00AM EDT | 55.00 | 75.84 | 74.70 | 78.60 | 0.00 | - | 1 | 4 | 50.37% |
| MRK260116C00060000 | 2024-01-16 4:48PM EDT | 60.00 | 59.44 | 65.05 | 68.40 | 0.00 | - | 3 | 23 | 0.00% |
| MRK260116C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 49.05 | 61.15 | 64.45 | 0.00 | - | 10 | 40 | 0.00% |
| MRK260116C00070000 | 2023-12-13 10:52AM EDT | 70.00 | 37.09 | 49.65 | 51.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRK260116C00075000 | 2024-03-15 9:38AM EDT | 75.00 | 48.10 | 51.00 | 56.00 | 0.00 | - | 3 | 42 | 0.00% |
| MRK260116C00080000 | 2024-04-24 1:00PM EDT | 80.00 | 49.65 | 52.90 | 55.85 | 0.00 | - | 1 | 17 | 39.20% |
| MRK260116C00085000 | 2024-04-08 1:10PM EDT | 85.00 | 45.30 | 49.25 | 51.25 | 0.00 | - | 5 | 173 | 36.75% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 90.00 | 41.49 | 45.45 | 48.35 | 0.00 | - | 2 | 51 | 38.50% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 95.00 | 38.50 | 40.65 | 44.05 | 0.00 | - | 1 | 32 | 36.42% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 100.00 | 33.31 | 36.80 | 40.25 | 0.00 | - | 1 | 215 | 35.29% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 105.00 | 32.48 | 33.05 | 36.30 | 0.00 | - | 7 | 1,394 | 33.68% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 110.00 | 30.00 | 29.05 | 30.65 | 0.00 | - | 15 | 1,479 | 28.88% |
| MRK260116C00115000 | 2024-04-23 10:17AM EDT | 115.00 | 24.35 | 24.85 | 29.35 | 0.00 | - | 1 | 175 | 31.60% |
| MRK260116C00120000 | 2024-04-26 2:16PM EDT | 120.00 | 24.05 | 23.00 | 23.85 | +0.99 | +4.29% | 16 | 631 | 27.01% |
| MRK260116C00125000 | 2024-04-26 2:19PM EDT | 125.00 | 20.84 | 20.25 | 20.75 | +0.31 | +1.51% | 1 | 146 | 26.15% |
| MRK260116C00130000 | 2024-04-25 11:14AM EDT | 130.00 | 16.40 | 17.40 | 18.75 | 0.00 | - | 12 | 247 | 26.63% |
| MRK260116C00135000 | 2024-04-25 12:05PM EDT | 135.00 | 14.65 | 13.95 | 16.75 | +0.15 | +1.03% | 6 | 615 | 26.77% |
| MRK260116C00140000 | 2024-04-25 11:16AM EDT | 140.00 | 11.85 | 11.65 | 13.05 | 0.00 | - | 1 | 128 | 24.14% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 11.50 | 9.60 | 11.70 | 0.00 | - | 2 | 255 | 24.64% |
| MRK260116C00150000 | 2024-04-22 1:53PM EDT | 150.00 | 7.75 | 8.75 | 10.15 | 0.00 | - | 13 | 211 | 24.57% |
| MRK260116C00155000 | 2024-04-12 1:37PM EDT | 155.00 | 5.66 | 7.15 | 8.25 | 0.00 | - | 3 | 16 | 23.68% |
| MRK260116C00160000 | 2024-04-25 10:23AM EDT | 160.00 | 5.56 | 5.80 | 6.35 | 0.00 | - | 8 | 153 | 22.44% |
| MRK260116C00165000 | 2024-04-16 2:44PM EDT | 165.00 | 3.85 | 3.75 | 5.65 | 0.00 | - | 7 | 22 | 22.89% |
| MRK260116C00170000 | 2024-04-25 10:32AM EDT | 170.00 | 3.50 | 3.85 | 4.10 | 0.00 | - | 6 | 65 | 21.53% |
| MRK260116C00175000 | 2024-04-10 12:14PM EDT | 175.00 | 2.39 | 3.05 | 5.10 | 0.00 | - | 2 | 19 | 24.86% |
| MRK260116C00180000 | 2024-04-23 9:31AM EDT | 180.00 | 2.06 | 2.22 | 2.70 | 0.00 | - | 3 | 38 | 21.14% |
| MRK260116C00185000 | 2024-02-09 4:39PM EDT | 185.00 | 1.22 | 0.93 | 1.82 | 0.00 | - | - | 1 | 19.99% |
| MRK260116C00190000 | 2024-04-19 9:32AM EDT | 190.00 | 1.25 | 1.52 | 2.57 | 0.00 | - | 1 | 57 | 23.12% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116P00055000 | 2024-01-22 4:19PM EDT | 55.00 | 0.50 | 0.10 | 0.62 | 0.00 | - | 2 | 55 | 37.31% |
| MRK260116P00060000 | 2024-04-02 9:31AM EDT | 60.00 | 0.12 | 0.10 | 1.64 | 0.00 | - | 20 | 50 | 41.76% |
| MRK260116P00065000 | 2024-01-18 4:51PM EDT | 65.00 | 0.85 | 0.26 | 1.00 | 0.00 | - | 2 | 25 | 33.97% |
| MRK260116P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 1.10 | 0.31 | 1.57 | 0.00 | - | 5 | 505 | 34.28% |
| MRK260116P00075000 | 2024-04-23 2:49PM EDT | 75.00 | 1.37 | 0.45 | 1.50 | 0.00 | - | 3 | 17 | 30.76% |
| MRK260116P00080000 | 2024-04-26 10:04AM EDT | 80.00 | 1.20 | 0.86 | 1.30 | -0.19 | -13.67% | 80 | 161 | 26.84% |
| MRK260116P00085000 | 2024-04-25 10:08AM EDT | 85.00 | 1.48 | 1.24 | 1.59 | 0.00 | - | 2 | 290 | 25.42% |
| MRK260116P00090000 | 2024-03-28 3:47PM EDT | 90.00 | 1.92 | 1.62 | 1.97 | 0.00 | - | 10 | 1,265 | 24.17% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 95.00 | 2.95 | 2.13 | 2.55 | 0.00 | - | 55 | 145 | 23.33% |
| MRK260116P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 3.30 | 2.61 | 3.15 | 0.00 | - | 19 | 468 | 22.22% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 105.00 | 4.15 | 3.70 | 4.95 | 0.00 | - | 17 | 4,791 | 23.49% |
| MRK260116P00110000 | 2024-04-26 12:07PM EDT | 110.00 | 4.80 | 3.65 | 4.90 | -0.20 | -4.00% | 1 | 2,315 | 20.38% |
| MRK260116P00115000 | 2024-04-25 11:12AM EDT | 115.00 | 6.40 | 5.75 | 7.10 | 0.00 | - | 14 | 121 | 21.35% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 120.00 | 7.52 | 7.10 | 8.40 | 0.00 | - | 14 | 1,513 | 20.22% |
| MRK260116P00125000 | 2024-04-26 1:36PM EDT | 125.00 | 8.83 | 7.85 | 10.20 | -0.24 | -2.65% | 2 | 1,167 | 19.54% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 130.00 | 12.90 | 10.20 | 12.15 | 0.00 | - | 5 | 371 | 18.68% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 135.00 | 12.85 | 12.65 | 14.45 | -0.45 | -3.38% | 1 | 762 | 17.92% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 140.00 | 16.02 | 14.80 | 15.85 | 0.00 | - | 1 | 1 | 15.38% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 145.00 | 18.80 | 17.95 | 19.55 | 0.00 | - | 1 | 2 | 15.74% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 150.00 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 14.90% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 155.00 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 16.97% |
| MRK260116P00160000 | 2024-02-28 12:43PM EDT | 160.00 | 32.65 | 28.15 | 29.80 | 0.00 | - | 1 | 0 | 11.68% |
| MRK260116P00170000 | 2024-02-09 11:51AM EDT | 170.00 | 43.55 | 44.50 | 49.50 | 0.00 | - | 5 | 0 | 32.84% |
| MRK260116P00175000 | 2024-01-26 11:18AM EDT | 175.00 | 54.43 | 44.30 | 47.85 | 0.00 | - | 4 | 0 | 22.88% |
© 2024 Yahoo. All rights reserved.