UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.68 -0.38 (-0.47%) GOLD FUTURES
2,429.50 +12.10 (+0.50%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,503.59 +2,388.94 (+4.58%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-05-07 9:30AM EDT | 105.00 | 23.00 | 25.60 | 28.10 | 0.00 | - | 3 | 3 | 143.36% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRK240524C00116000 | 2024-04-19 3:13PM EDT | 116.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| MRK240524C00118000 | 2024-05-16 11:40AM EDT | 118.00 | 13.18 | 11.95 | 14.10 | 0.00 | - | 1 | 0 | 90.04% |
| MRK240524C00119000 | 2024-04-19 2:49PM EDT | 119.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240524C00120000 | 2024-05-17 3:20PM EDT | 120.00 | 10.87 | 10.00 | 12.25 | 0.00 | - | 14 | 51 | 84.08% |
| MRK240524C00121000 | 2024-04-24 3:32PM EDT | 121.00 | 7.70 | 9.90 | 11.10 | 0.00 | - | 2 | 4 | 57.96% |
| MRK240524C00122000 | 2024-05-15 1:55PM EDT | 122.00 | 9.57 | 8.35 | 10.85 | 0.00 | - | 8 | 8 | 56.74% |
| MRK240524C00123000 | 2024-05-15 9:41AM EDT | 123.00 | 7.40 | 6.95 | 9.25 | 0.00 | - | 1 | 16 | 68.60% |
| MRK240524C00124000 | 2024-05-13 3:55PM EDT | 124.00 | 5.75 | 6.00 | 9.10 | 0.00 | - | 10 | 27 | 81.01% |
| MRK240524C00125000 | 2024-05-17 11:17AM EDT | 125.00 | 6.00 | 5.25 | 7.45 | 0.00 | - | 11 | 30 | 62.11% |
| MRK240524C00126000 | 2024-05-20 10:01AM EDT | 126.00 | 5.25 | 4.95 | 7.10 | +0.35 | +7.14% | 2 | 23 | 68.95% |
| MRK240524C00127000 | 2024-05-20 10:09AM EDT | 127.00 | 4.13 | 3.30 | 4.65 | +0.43 | +11.62% | 131 | 39 | 34.40% |
| MRK240524C00128000 | 2024-05-20 10:50AM EDT | 128.00 | 3.68 | 3.15 | 3.65 | +0.13 | +3.66% | 2 | 199 | 29.22% |
| MRK240524C00129000 | 2024-05-20 2:58PM EDT | 129.00 | 2.64 | 2.28 | 2.48 | +0.38 | +16.81% | 28 | 385 | 20.41% |
| MRK240524C00130000 | 2024-05-20 3:02PM EDT | 130.00 | 1.83 | 1.52 | 1.66 | +0.07 | +3.98% | 318 | 312 | 17.97% |
| MRK240524C00131000 | 2024-05-20 3:50PM EDT | 131.00 | 1.03 | 0.94 | 1.00 | -0.18 | -14.88% | 175 | 1,219 | 16.43% |
| MRK240524C00132000 | 2024-05-20 3:43PM EDT | 132.00 | 0.53 | 0.50 | 0.53 | -0.18 | -25.35% | 1,951 | 1,405 | 15.48% |
| MRK240524C00133000 | 2024-05-20 3:34PM EDT | 133.00 | 0.27 | 0.24 | 0.30 | -0.07 | -20.59% | 256 | 2,485 | 16.21% |
| MRK240524C00134000 | 2024-05-20 3:53PM EDT | 134.00 | 0.11 | 0.11 | 0.15 | -0.06 | -35.29% | 1,430 | 2,219 | 16.50% |
| MRK240524C00135000 | 2024-05-20 2:48PM EDT | 135.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 236 | 329 | 17.77% |
| MRK240524C00136000 | 2024-05-20 2:56PM EDT | 136.00 | 0.05 | 0.02 | 0.80 | 0.00 | - | 85 | 123 | 41.11% |
| MRK240524C00137000 | 2024-05-13 11:53AM EDT | 137.00 | 0.03 | 0.01 | 0.34 | -0.02 | -40.00% | 5 | 85 | 33.79% |
| MRK240524C00138000 | 2024-05-10 10:13AM EDT | 138.00 | 0.08 | 0.01 | 0.46 | 0.00 | - | 3 | 4 | 41.16% |
| MRK240524C00139000 | 2024-05-02 3:40PM EDT | 139.00 | 0.01 | 0.01 | 0.18 | -0.10 | -90.91% | 1 | 25 | 34.96% |
| MRK240524C00140000 | 2024-05-20 9:54AM EDT | 140.00 | 0.02 | 0.01 | 0.15 | -0.03 | -60.00% | 5 | 19 | 36.52% |
| MRK240524C00142000 | 2024-04-30 1:51PM EDT | 142.00 | 0.03 | 0.01 | 0.30 | -0.11 | -78.57% | 2 | 27 | 49.71% |
| MRK240524C00150000 | 2024-05-20 1:59PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 22 | 31 | 47.66% |
| MRK240524C00155000 | 2024-05-16 10:27AM EDT | 155.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 14 | 72.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 95.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | - | 1 | 125.00% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| MRK240524P00105000 | 2024-05-15 1:29PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 381 | 70.31% |
| MRK240524P00110000 | 2024-05-16 12:06PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 403 | 56.25% |
| MRK240524P00111000 | 2024-05-10 3:55PM EDT | 111.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 57 | 53.91% |
| MRK240524P00112000 | 2024-05-20 2:00PM EDT | 112.00 | 0.01 | 0.00 | 0.47 | -0.03 | -75.00% | 2 | 75 | 80.96% |
| MRK240524P00113000 | 2024-05-20 1:59PM EDT | 113.00 | 0.01 | 0.00 | 0.47 | -0.23 | -95.83% | 6 | 6 | 77.15% |
| MRK240524P00114000 | 2024-04-25 11:56AM EDT | 114.00 | 0.12 | 0.00 | 0.44 | 0.00 | - | - | 2 | 72.46% |
| MRK240524P00115000 | 2024-05-06 1:10PM EDT | 115.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 69.14% |
| MRK240524P00116000 | 2024-04-25 2:56PM EDT | 116.00 | 0.17 | 0.01 | 0.45 | 0.00 | - | 1 | 8 | 65.63% |
| MRK240524P00117000 | 2024-04-25 9:45AM EDT | 117.00 | 0.09 | 0.01 | 0.41 | 0.00 | - | - | 0 | 60.74% |
| MRK240524P00118000 | 2024-05-20 9:49AM EDT | 118.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 10 | 101 | 42.58% |
| MRK240524P00119000 | 2024-05-16 11:26AM EDT | 119.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 580 | 37.89% |
| MRK240524P00120000 | 2024-05-20 1:56PM EDT | 120.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 72 | 454 | 35.16% |
| MRK240524P00121000 | 2024-05-14 9:54AM EDT | 121.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 3 | 235 | 32.03% |
| MRK240524P00122000 | 2024-05-16 11:15AM EDT | 122.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 1 | 11 | 46.97% |
| MRK240524P00123000 | 2024-05-15 11:04AM EDT | 123.00 | 0.09 | 0.01 | 0.46 | 0.00 | - | 2 | 145 | 47.66% |
| MRK240524P00124000 | 2024-05-14 12:05PM EDT | 124.00 | 0.30 | 0.01 | 0.41 | 0.00 | - | 2 | 267 | 41.80% |
| MRK240524P00125000 | 2024-05-20 9:46AM EDT | 125.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 2 | 528 | 25.78% |
| MRK240524P00126000 | 2024-05-17 2:23PM EDT | 126.00 | 0.07 | 0.02 | 0.34 | 0.00 | - | 167 | 238 | 31.06% |
| MRK240524P00127000 | 2024-05-20 12:19PM EDT | 127.00 | 0.05 | 0.06 | 0.09 | -0.07 | -58.33% | 6 | 53 | 18.21% |
| MRK240524P00128000 | 2024-05-20 3:15PM EDT | 128.00 | 0.10 | 0.11 | 0.14 | -0.09 | -47.37% | 25 | 50 | 16.46% |
| MRK240524P00129000 | 2024-05-20 3:55PM EDT | 129.00 | 0.23 | 0.22 | 0.25 | -0.04 | -14.81% | 52 | 2,317 | 15.24% |
| MRK240524P00130000 | 2024-05-20 1:49PM EDT | 130.00 | 0.34 | 0.46 | 0.48 | -0.16 | -32.00% | 68 | 2,133 | 14.60% |
| MRK240524P00131000 | 2024-05-20 3:58PM EDT | 131.00 | 0.88 | 0.79 | 0.88 | -0.01 | -1.12% | 457 | 645 | 14.31% |
| MRK240524P00132000 | 2024-05-20 3:01PM EDT | 132.00 | 1.20 | 1.35 | 1.43 | -0.43 | -26.38% | 19 | 63 | 13.50% |
| MRK240524P00133000 | 2024-05-17 2:45PM EDT | 133.00 | 2.33 | 2.04 | 2.24 | 0.00 | - | 1 | 23 | 14.60% |
| MRK240524P00134000 | 2024-05-03 9:45AM EDT | 134.00 | 5.85 | 2.96 | 3.30 | 0.00 | - | 1 | 10 | 20.41% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 135.00 | 5.10 | 2.92 | 5.75 | 0.00 | - | 1 | 4 | 54.32% |
| MRK240524P00139000 | 2024-05-15 9:52AM EDT | 139.00 | 8.75 | 6.05 | 9.20 | 0.00 | - | - | 0 | 63.11% |
| MRK240524P00147000 | 2024-05-15 11:08AM EDT | 147.00 | 16.80 | 15.70 | 17.70 | 0.00 | - | - | 3 | 80.27% |
© 2024 Yahoo. All rights reserved.