UK markets open in 5 hours 59 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.69-0.08 (-0.06%)
At close: 04:00PM EDT
125.64 -0.05 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240726C001050002024-07-17 10:21AM EDT105.0021.2518.9521.550.00--1138.57%
MRK240726C001090002024-07-16 11:28AM EDT109.0019.5014.9018.600.00--466.41%
MRK240726C001110002024-07-17 10:39AM EDT111.0015.3013.0016.200.00--5128.03%
MRK240726C001150002024-07-18 12:29PM EDT115.008.139.4512.550.00-121262.21%
MRK240726C001180002024-07-19 3:11PM EDT118.008.026.009.550.00-5693.36%
MRK240726C001200002024-07-19 9:33AM EDT120.006.105.757.000.00-57850.64%
MRK240726C001210002024-07-19 9:41AM EDT121.005.104.806.000.00-3360.35%
MRK240726C001220002024-07-22 3:59PM EDT122.004.013.705.10-0.24-5.65%15122055.86%
MRK240726C001230002024-07-22 10:52AM EDT123.003.153.054.15-0.50-13.70%944949.81%
MRK240726C001240002024-07-22 1:14PM EDT124.002.472.292.60-0.18-6.79%1643231.01%
MRK240726C001250002024-07-22 3:59PM EDT125.001.661.601.82-0.25-13.09%13220627.69%
MRK240726C001260002024-07-22 3:54PM EDT126.001.021.051.11-0.29-22.14%11740023.95%
MRK240726C001270002024-07-22 3:50PM EDT127.000.630.620.71-0.22-25.88%62442623.83%
MRK240726C001280002024-07-22 3:54PM EDT128.000.360.350.41-0.19-34.55%67420223.34%
MRK240726C001290002024-07-22 3:59PM EDT129.000.200.190.24-0.19-48.72%18293523.68%
MRK240726C001300002024-07-22 2:55PM EDT130.000.120.100.13-0.07-36.84%76564723.83%
MRK240726C001310002024-07-22 3:59PM EDT131.000.070.070.08-0.09-56.25%9440024.90%
MRK240726C001320002024-07-22 1:44PM EDT132.000.040.030.06-0.04-50.00%1,21996226.95%
MRK240726C001330002024-07-22 3:57PM EDT133.000.020.020.10-0.09-81.82%2312533.40%
MRK240726C001340002024-07-22 9:32AM EDT134.000.020.020.22-0.03-60.00%7728843.85%
MRK240726C001350002024-07-22 2:33PM EDT135.000.020.010.23-0.02-50.00%1222548.05%
MRK240726C001360002024-07-05 2:59PM EDT136.000.100.010.230.00-134551.76%
MRK240726C001370002024-07-12 10:31AM EDT137.000.010.010.23-0.09-90.00%13419955.37%
MRK240726C001380002024-07-22 9:32AM EDT138.000.030.010.32-0.02-40.00%14454.88%
MRK240726C001390002024-07-08 3:30PM EDT139.000.040.010.300.00-2505157.42%
MRK240726C001400002024-07-17 12:10PM EDT140.000.050.000.040.00-149848.44%
MRK240726C001410002024-07-17 11:23AM EDT141.000.040.000.290.00-202063.09%
MRK240726C001420002024-07-17 11:25AM EDT142.000.030.000.190.00-3027061.33%
MRK240726C001430002024-07-17 11:26AM EDT143.000.030.000.290.00-902169.14%
MRK240726C001440002024-07-12 10:11AM EDT144.000.040.000.150.00--5064.65%
MRK240726C001450002024-07-12 3:44PM EDT145.000.030.010.850.00--2093.85%
MRK240726C001500002024-07-22 10:42AM EDT150.000.010.010.04-0.04-80.00%10169.53%
MRK240726C001525002024-07-19 3:52PM EDT152.500.010.000.280.00-2295.51%
MRK240726C001550002024-07-17 2:48PM EDT155.000.010.000.230.00--898.83%
MRK240726C001600002024-07-16 9:50AM EDT160.000.010.000.230.00-131111.33%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240726P000950002024-07-19 12:37PM EDT95.000.010.000.280.00-150151135.35%
MRK240726P001000002024-07-08 3:05PM EDT100.000.030.000.220.00--10109.38%
MRK240726P001050002024-07-18 2:28PM EDT105.000.040.000.290.00-155793.36%
MRK240726P001090002024-07-19 2:51PM EDT109.000.030.000.040.00-120057.03%
MRK240726P001100002024-07-19 2:28PM EDT110.000.040.010.040.00-4023555.47%
MRK240726P001110002024-07-18 10:25AM EDT111.000.060.010.050.00-1002053.13%
MRK240726P001120002024-07-22 2:01PM EDT112.000.030.010.13-0.01-25.00%321056.64%
MRK240726P001130002024-07-19 12:41PM EDT113.000.050.020.370.00-2010564.26%
MRK240726P001140002024-07-16 11:25AM EDT114.000.050.020.390.00-2132060.74%
MRK240726P001150002024-07-19 2:42PM EDT115.000.060.020.390.00-8016456.35%
MRK240726P001160002024-07-22 1:44PM EDT116.000.090.020.15-0.06-40.00%411148.54%
MRK240726P001170002024-07-22 1:44PM EDT117.000.110.020.13-0.14-56.00%11143.07%
MRK240726P001180002024-07-19 10:50AM EDT118.000.110.030.390.00-21051.47%
MRK240726P001190002024-07-17 9:39AM EDT119.000.160.030.100.00-1232.81%
MRK240726P001200002024-07-22 2:33PM EDT120.000.080.070.10-0.07-46.67%1051928.81%
MRK240726P001210002024-07-22 2:32PM EDT121.000.120.100.14-0.10-45.45%11318826.86%
MRK240726P001220002024-07-22 1:52PM EDT122.000.170.160.22-0.15-46.87%4917725.49%
MRK240726P001230002024-07-22 11:41AM EDT123.000.380.270.33-0.08-17.39%464023.83%
MRK240726P001240002024-07-22 2:01PM EDT124.000.470.470.53-0.27-36.49%10026122.80%
MRK240726P001250002024-07-22 3:29PM EDT125.000.880.760.85-0.18-16.98%15058122.22%
MRK240726P001260002024-07-22 2:52PM EDT126.001.351.181.27-0.13-8.78%17693721.09%
MRK240726P001270002024-07-22 3:59PM EDT127.001.831.771.86-0.03-1.61%1226820.51%
MRK240726P001280002024-07-22 12:07PM EDT128.002.672.312.65-0.02-0.74%36321.58%
MRK240726P001290002024-07-18 11:37AM EDT129.005.732.913.500.00-62421.97%
MRK240726P001300002024-07-22 9:46AM EDT130.004.763.254.50+0.56+13.33%124826.37%
MRK240726P001310002024-07-15 1:34PM EDT131.003.854.155.450.00-3628.32%
MRK240726P001320002024-07-12 10:41AM EDT132.003.505.357.750.00-582770.41%
MRK240726P001330002024-07-02 3:41PM EDT133.005.435.809.050.00-16082.96%
MRK240726P001340002024-07-18 10:04AM EDT134.009.407.359.550.00-1076.27%
MRK240726P001350002024-07-15 9:35AM EDT135.006.907.6510.600.00-8082.57%
MRK240726P001360002024-07-12 9:55AM EDT136.006.698.5012.150.00--0101.37%
MRK240726P001400002024-07-16 1:07PM EDT140.0013.5014.2015.300.00--076.61%
MRK240726P001420002024-07-22 3:39PM EDT142.0016.3015.4017.10+0.45+2.84%2198.14%
MRK240726P001430002024-07-19 2:43PM EDT143.0017.3015.6519.250.00-2068.75%
MRK240726P001440002024-07-16 12:39PM EDT144.0017.2516.5520.300.00--069.34%
MRK240726P001450002024-07-16 12:39PM EDT145.0018.2517.8021.250.00--080.86%
MRK240726P001500002024-07-16 1:07PM EDT150.0023.5022.9026.200.00--097.85%