Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 90.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 95.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 100.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 105.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 110.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218C00115000 | 2024-04-30 11:08AM EDT | 115.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK261218C00120000 | 2024-04-26 1:18PM EDT | 120.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRK261218C00125000 | 2024-04-26 2:16PM EDT | 125.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218C00130000 | 2024-04-29 1:55PM EDT | 130.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 135.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MRK261218C00140000 | 2024-04-25 1:15PM EDT | 140.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 145.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MRK261218C00150000 | 2024-04-25 3:27PM EDT | 150.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| MRK261218C00155000 | 2024-04-25 3:27PM EDT | 155.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRK261218C00160000 | 2024-04-25 9:37AM EDT | 160.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRK261218C00180000 | 2024-04-25 1:53PM EDT | 180.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRK261218C00185000 | 2024-04-26 10:38AM EDT | 185.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK261218C00190000 | 2024-04-25 9:43AM EDT | 190.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218P00065000 | 2024-04-25 10:45AM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRK261218P00070000 | 2024-04-17 1:00PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRK261218P00080000 | 2024-04-23 3:44PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRK261218P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRK261218P00100000 | 2024-04-24 3:20PM EDT | 100.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 125.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 130.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 135.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.