Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00105000 | 2024-04-19 3:26PM EDT | 105.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426C00108000 | 2024-04-12 9:56AM EDT | 108.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK240426C00110000 | 2024-03-11 1:33PM EDT | 110.00 | 13.20 | 16.00 | 18.95 | 0.00 | - | 2 | 2 | 102.44% |
| MRK240426C00115000 | 2024-04-18 10:56AM EDT | 115.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240426C00116000 | 2024-04-22 11:00AM EDT | 116.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240426C00117000 | 2024-04-18 10:56AM EDT | 117.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRK240426C00119000 | 2024-04-05 12:07PM EDT | 119.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426C00120000 | 2024-04-22 12:10PM EDT | 120.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240426C00121000 | 2024-04-19 9:37AM EDT | 121.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426C00122000 | 2024-04-19 10:58AM EDT | 122.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240426C00123000 | 2024-04-22 2:22PM EDT | 123.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240426C00124000 | 2024-04-19 1:56PM EDT | 124.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240426C00125000 | 2024-04-22 3:45PM EDT | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| MRK240426C00126000 | 2024-04-22 3:58PM EDT | 126.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MRK240426C00127000 | 2024-04-22 3:58PM EDT | 127.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.20% |
| MRK240426C00128000 | 2024-04-22 3:59PM EDT | 128.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| MRK240426C00129000 | 2024-04-22 3:34PM EDT | 129.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| MRK240426C00130000 | 2024-04-22 3:50PM EDT | 130.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 6.25% |
| MRK240426C00131000 | 2024-04-22 3:44PM EDT | 131.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| MRK240426C00132000 | 2024-04-22 3:48PM EDT | 132.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MRK240426C00133000 | 2024-04-22 3:48PM EDT | 133.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| MRK240426C00134000 | 2024-04-22 3:58PM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MRK240426C00135000 | 2024-04-22 3:24PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MRK240426C00136000 | 2024-04-22 3:47PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MRK240426C00137000 | 2024-04-22 1:30PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRK240426C00138000 | 2024-04-22 9:49AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240426C00139000 | 2024-04-22 1:13PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 25.00% |
| MRK240426C00140000 | 2024-04-22 2:46PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MRK240426C00141000 | 2024-04-22 3:25PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240426C00145000 | 2024-04-22 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240426C00150000 | 2024-04-03 1:39PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK240426C00155000 | 2024-04-03 10:17AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00090000 | 2024-04-17 11:55AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK240426P00095000 | 2024-04-18 10:24AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| MRK240426P00100000 | 2024-04-22 12:14PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRK240426P00105000 | 2024-04-22 12:12PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| MRK240426P00106000 | 2024-04-19 12:53PM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MRK240426P00109000 | 2024-04-22 10:11AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| MRK240426P00110000 | 2024-04-22 12:44PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| MRK240426P00111000 | 2024-04-22 10:30AM EDT | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MRK240426P00113000 | 2024-04-09 10:06AM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240426P00114000 | 2024-04-22 3:24PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK240426P00115000 | 2024-04-22 9:38AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK240426P00116000 | 2024-04-22 3:24PM EDT | 116.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRK240426P00117000 | 2024-04-22 11:07AM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240426P00118000 | 2024-04-22 1:15PM EDT | 118.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MRK240426P00119000 | 2024-04-22 2:36PM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240426P00120000 | 2024-04-22 2:52PM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MRK240426P00121000 | 2024-04-22 3:48PM EDT | 121.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| MRK240426P00122000 | 2024-04-22 3:48PM EDT | 122.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| MRK240426P00123000 | 2024-04-22 3:59PM EDT | 123.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 6.25% |
| MRK240426P00124000 | 2024-04-22 3:50PM EDT | 124.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 6.25% |
| MRK240426P00125000 | 2024-04-22 3:54PM EDT | 125.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| MRK240426P00126000 | 2024-04-22 3:58PM EDT | 126.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 1.56% |
| MRK240426P00127000 | 2024-04-22 3:58PM EDT | 127.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| MRK240426P00128000 | 2024-04-22 3:46PM EDT | 128.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| MRK240426P00129000 | 2024-04-22 3:54PM EDT | 129.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRK240426P00130000 | 2024-04-22 3:56PM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRK240426P00131000 | 2024-04-18 10:56AM EDT | 131.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426P00132000 | 2024-04-18 10:56AM EDT | 132.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426P00133000 | 2024-04-10 1:56PM EDT | 133.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MRK240426P00134000 | 2024-04-15 9:31AM EDT | 134.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240426P00136000 | 2024-04-22 9:51AM EDT | 136.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.