UK markets open in 3 hours 18 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.09-0.01 (-0.01%)
At close: 04:00PM EDT
131.80 +0.71 (+0.55%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240524C001050002024-05-07 9:30AM EDT105.0023.0024.0527.900.00-33399.51%
MRK240524C001100002024-04-19 3:47PM EDT110.0016.770.000.000.00-330.00%
MRK240524C001160002024-04-19 3:13PM EDT116.0011.200.000.000.00-29300.00%
MRK240524C001180002024-05-16 11:40AM EDT118.0013.1811.1014.350.00-10211.52%
MRK240524C001190002024-04-19 2:49PM EDT119.008.350.000.000.00-220.00%
MRK240524C001200002024-05-23 11:55AM EDT120.0011.2810.1012.70-0.22-1.91%248122.66%
MRK240524C001210002024-04-24 3:32PM EDT121.007.708.4511.950.00-2490.23%
MRK240524C001220002024-05-15 1:55PM EDT122.009.578.1010.450.00-8892.38%
MRK240524C001230002024-05-22 11:48AM EDT123.008.156.709.650.00-21671.29%
MRK240524C001240002024-05-21 3:05PM EDT124.006.716.058.350.00-12767.38%
MRK240524C001250002024-05-22 12:00PM EDT125.006.364.307.20+0.38+6.35%329123.44%
MRK240524C001260002024-05-23 9:49AM EDT126.005.194.106.35-0.06-1.14%12354.30%
MRK240524C001270002024-05-23 3:38PM EDT127.003.842.424.75-0.77-16.70%5912778.03%
MRK240524C001280002024-05-23 9:42AM EDT128.003.021.915.00-0.17-5.33%118751.76%
MRK240524C001290002024-05-23 2:30PM EDT129.002.001.662.50-0.64-24.24%1036443.07%
MRK240524C001300002024-05-23 3:38PM EDT130.001.131.171.37-0.67-37.22%14353525.39%
MRK240524C001310002024-05-23 3:16PM EDT131.000.460.540.63-0.33-41.77%2331,35721.34%
MRK240524C001320002024-05-23 3:58PM EDT132.000.210.170.24-0.20-48.78%3051,71521.29%
MRK240524C001330002024-05-23 3:41PM EDT133.000.060.050.11-0.08-57.14%2822,60324.51%
MRK240524C001340002024-05-23 3:06PM EDT134.000.040.020.06-0.04-50.00%3583,42328.32%
MRK240524C001350002024-05-23 12:52PM EDT135.000.030.010.02-0.05-62.50%446428.91%
MRK240524C001360002024-05-23 3:21PM EDT136.000.010.010.53-0.04-80.00%235961.43%
MRK240524C001370002024-05-22 2:19PM EDT137.000.020.011.270.00-29292.58%
MRK240524C001380002024-05-23 12:28PM EDT138.000.030.010.03-0.05-62.50%7449.22%
MRK240524C001390002024-05-20 12:15PM EDT139.000.010.011.010.00-126102.83%
MRK240524C001400002024-05-20 9:54AM EDT140.000.020.000.150.00-52470.70%
MRK240524C001420002024-05-20 9:52AM EDT142.000.030.001.270.00-229135.94%
MRK240524C001500002024-05-21 1:36PM EDT150.000.010.001.270.00-1769195.90%
MRK240524C001550002024-05-21 10:01AM EDT155.000.010.001.900.00-1125254.98%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240524P000950002024-04-11 3:40PM EDT95.000.200.000.160.00--1279.69%
MRK240524P001000002024-04-25 11:36AM EDT100.000.050.000.010.00--1175.00%
MRK240524P001050002024-05-15 1:29PM EDT105.000.010.000.020.00-1381156.25%
MRK240524P001100002024-05-16 12:06PM EDT110.000.010.000.220.00-3403173.44%
MRK240524P001110002024-05-22 9:42AM EDT111.000.010.000.020.00-360121.88%
MRK240524P001120002024-05-20 2:00PM EDT112.000.010.001.270.00-275228.32%
MRK240524P001130002024-05-21 9:39AM EDT113.000.010.002.130.00-212253.52%
MRK240524P001140002024-04-25 11:56AM EDT114.000.120.002.130.00--2242.68%
MRK240524P001150002024-05-06 1:10PM EDT115.000.090.001.900.00-14223.63%
MRK240524P001160002024-04-25 2:56PM EDT116.000.170.001.850.00-18211.33%
MRK240524P001170002024-04-25 9:45AM EDT117.000.090.002.130.00--0210.35%
MRK240524P001180002024-05-20 9:49AM EDT118.000.020.002.000.00-10111195.21%
MRK240524P001190002024-05-16 11:26AM EDT119.000.030.001.850.00-200580179.69%
MRK240524P001200002024-05-21 3:56PM EDT120.000.030.002.130.00-10444177.54%
MRK240524P001210002024-05-23 1:01PM EDT121.000.010.000.03-0.12-92.31%2623565.63%
MRK240524P001220002024-05-16 11:15AM EDT122.000.040.011.270.00-111129.79%
MRK240524P001230002024-05-15 11:04AM EDT123.000.090.011.270.00-2145119.53%
MRK240524P001240002024-05-22 9:58AM EDT124.000.030.011.270.00-60320109.28%
MRK240524P001250002024-05-23 11:51AM EDT125.000.020.010.03-0.05-71.43%153446.48%
MRK240524P001260002024-05-23 10:13AM EDT126.000.010.010.90-0.04-80.00%123877.54%
MRK240524P001270002024-05-23 1:16PM EDT127.000.040.010.65-0.01-20.00%15159.86%
MRK240524P001280002024-05-23 3:09PM EDT128.000.040.020.37-0.02-33.33%8166052.05%
MRK240524P001290002024-05-23 12:36PM EDT129.000.040.050.09-0.08-66.67%2942,33425.00%
MRK240524P001300002024-05-23 3:20PM EDT130.000.180.130.20-0.12-40.00%1562,31421.68%
MRK240524P001310002024-05-23 3:59PM EDT131.000.510.400.51-0.12-19.05%26493220.22%
MRK240524P001320002024-05-23 2:51PM EDT132.001.270.951.19+0.06+4.96%311723.05%
MRK240524P001330002024-05-23 3:59PM EDT133.002.090.842.12+0.19+10.00%1372430.57%
MRK240524P001340002024-05-21 1:45PM EDT134.003.102.584.100.00-84152.05%
MRK240524P001350002024-04-29 12:38PM EDT135.005.102.195.500.00-14114.06%
MRK240524P001390002024-05-15 9:52AM EDT139.008.756.408.950.00--0132.52%
MRK240524P001470002024-05-15 11:08AM EDT147.0016.8014.2017.350.00--3225.39%