Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 18.50 | 19.75 | 0.00 | - | 2 | 2 | 105.08% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 14.75 | 16.85 | 0.00 | - | - | 2 | 98.83% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 12.20 | 13.85 | 0.00 | - | 6 | 7 | 88.28% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 10.95 | 11.85 | 0.00 | - | - | 6 | 73.44% |
| MRK240510C00120000 | 2024-05-07 10:57AM EDT | 120.00 | 8.57 | 8.90 | 10.85 | 0.00 | - | 3 | 9 | 64.45% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 7.50 | 8.85 | 0.00 | - | 20 | 41 | 58.01% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 6.60 | 7.85 | 0.00 | - | 66 | 53 | 52.73% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 5.75 | 7.85 | 0.00 | - | 1 | 25 | 80.71% |
| MRK240510C00124000 | 2024-05-07 12:06PM EDT | 124.00 | 5.00 | 4.55 | 5.95 | 0.00 | - | 3 | 43 | 46.00% |
| MRK240510C00125000 | 2024-05-08 11:12AM EDT | 125.00 | 5.05 | 3.60 | 4.85 | +1.05 | +26.25% | 1 | 35 | 36.52% |
| MRK240510C00126000 | 2024-05-08 1:43PM EDT | 126.00 | 3.60 | 2.93 | 3.85 | -0.80 | -18.18% | 441 | 490 | 30.76% |
| MRK240510C00127000 | 2024-05-07 3:50PM EDT | 127.00 | 3.45 | 2.37 | 2.94 | 0.00 | - | 51 | 269 | 27.64% |
| MRK240510C00128000 | 2024-05-08 10:49AM EDT | 128.00 | 2.29 | 1.60 | 1.87 | -0.26 | -10.20% | 1 | 484 | 19.04% |
| MRK240510C00129000 | 2024-05-08 3:45PM EDT | 129.00 | 1.15 | 0.98 | 1.03 | -0.25 | -17.86% | 68 | 438 | 15.43% |
| MRK240510C00130000 | 2024-05-08 3:28PM EDT | 130.00 | 0.53 | 0.45 | 0.50 | -0.38 | -41.76% | 199 | 532 | 14.94% |
| MRK240510C00131000 | 2024-05-08 3:29PM EDT | 131.00 | 0.25 | 0.17 | 0.22 | -0.37 | -59.68% | 208 | 1,304 | 15.43% |
| MRK240510C00132000 | 2024-05-08 3:52PM EDT | 132.00 | 0.10 | 0.06 | 0.11 | -0.16 | -61.54% | 37 | 140 | 16.99% |
| MRK240510C00133000 | 2024-05-08 11:26AM EDT | 133.00 | 0.07 | 0.02 | 0.15 | -0.05 | -41.67% | 28 | 237 | 23.63% |
| MRK240510C00134000 | 2024-05-08 3:55PM EDT | 134.00 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 323 | 1,375 | 20.12% |
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 14 | 92 | 25.98% |
| MRK240510C00136000 | 2024-05-08 10:28AM EDT | 136.00 | 0.01 | 0.01 | 0.05 | -0.14 | -93.33% | 9 | 17 | 29.69% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 29 | 58.50% |
| MRK240510C00138000 | 2024-05-07 9:48AM EDT | 138.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 1 | 19 | 52.05% |
| MRK240510C00139000 | 2024-05-08 1:23PM EDT | 139.00 | 0.01 | 0.00 | 0.99 | -0.07 | -87.50% | 11 | 8 | 66.89% |
| MRK240510C00140000 | 2024-05-08 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 26 | 40.23% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 1.23 | 0.00 | - | - | 1 | 90.23% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 99.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 1 | 195.70% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 2 | 145.31% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 11 | 21 | 121.48% |
| MRK240510P00110000 | 2024-05-08 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 226 | 373 | 92.97% |
| MRK240510P00111000 | 2024-05-08 11:42AM EDT | 111.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 10 | 35 | 90.04% |
| MRK240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 56 | 256 | 95.51% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 226 | 56.25% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 2 | 2 | 64.65% |
| MRK240510P00118000 | 2024-05-06 11:47AM EDT | 118.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 200 | 201 | 60.74% |
| MRK240510P00119000 | 2024-05-08 2:09PM EDT | 119.00 | 0.04 | 0.01 | 0.06 | -0.09 | -69.23% | 2 | 19 | 49.22% |
| MRK240510P00120000 | 2024-05-03 11:25AM EDT | 120.00 | 0.15 | 0.01 | 0.44 | 0.00 | - | 54 | 66 | 58.79% |
| MRK240510P00121000 | 2024-05-08 11:28AM EDT | 121.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 3 | 110 | 41.02% |
| MRK240510P00122000 | 2024-05-08 10:27AM EDT | 122.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 9 | 273 | 52.73% |
| MRK240510P00123000 | 2024-05-08 11:53AM EDT | 123.00 | 0.19 | 0.02 | 0.54 | +0.13 | +216.67% | 4 | 108 | 57.03% |
| MRK240510P00124000 | 2024-05-07 2:36PM EDT | 124.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 65 | 27.54% |
| MRK240510P00125000 | 2024-05-08 3:58PM EDT | 125.00 | 0.05 | 0.04 | 0.20 | 0.00 | - | 12 | 64 | 32.32% |
| MRK240510P00126000 | 2024-05-08 3:48PM EDT | 126.00 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 8 | 56 | 21.09% |
| MRK240510P00127000 | 2024-05-08 3:45PM EDT | 127.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 207 | 642 | 17.87% |
| MRK240510P00128000 | 2024-05-08 3:38PM EDT | 128.00 | 0.17 | 0.15 | 0.21 | +0.02 | +13.33% | 105 | 315 | 15.92% |
| MRK240510P00129000 | 2024-05-08 3:57PM EDT | 129.00 | 0.38 | 0.42 | 0.47 | +0.07 | +22.58% | 128 | 260 | 15.24% |
| MRK240510P00130000 | 2024-05-08 3:52PM EDT | 130.00 | 0.75 | 0.89 | 0.95 | +0.13 | +20.97% | 51 | 201 | 14.94% |
| MRK240510P00131000 | 2024-05-08 11:03AM EDT | 131.00 | 1.52 | 1.54 | 1.80 | -0.48 | -24.00% | 38 | 67 | 18.99% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 2.38 | 2.82 | 0.00 | - | - | 17 | 25.88% |
| MRK240510P00133000 | 2024-05-08 10:35AM EDT | 133.00 | 3.15 | 3.25 | 4.10 | -2.15 | -40.57% | 80 | 0 | 39.94% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 4.35 | 5.55 | 0.00 | - | - | 0 | 58.25% |
| MRK240510P00139000 | 2024-05-08 3:21PM EDT | 139.00 | 9.45 | 9.20 | 10.45 | -0.80 | -7.80% | 7 | 2 | 61.82% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 12.20 | 13.60 | 0.00 | - | - | 0 | 78.52% |
© 2024 Yahoo. All rights reserved.