UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.35 -2.58 (-3.15%) GOLD FUTURES
2,314.90 +12.00 (+0.52%) DOW
37,934.22 +118.30 (+0.31%) Bitcoin GBP
45,879.43 -2,344.31 (-4.86%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 75.00 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 152.78% |
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 85.00 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 90.00 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 95.00 | 31.20 | 33.60 | 34.65 | 0.00 | - | 2 | 65 | 89.55% |
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 25.55 | 28.60 | 29.60 | 0.00 | - | 1 | 122 | 75.39% |
| MRK240517C00105000 | 2024-05-01 11:19AM EDT | 105.00 | 24.44 | 24.10 | 24.35 | -2.33 | -8.70% | 2 | 3,050 | 54.10% |
| MRK240517C00110000 | 2024-05-01 11:49AM EDT | 110.00 | 19.27 | 19.10 | 19.45 | -0.93 | -4.60% | 4 | 409 | 47.51% |
| MRK240517C00115000 | 2024-05-01 9:44AM EDT | 115.00 | 13.57 | 14.15 | 14.45 | -1.88 | -12.17% | 3 | 9,504 | 36.77% |
| MRK240517C00120000 | 2024-05-01 12:03PM EDT | 120.00 | 9.20 | 9.25 | 9.50 | -0.65 | -6.60% | 4 | 4,700 | 27.00% |
| MRK240517C00122000 | 2024-04-26 3:48PM EDT | 122.00 | 9.73 | 7.30 | 7.50 | 0.00 | - | 3 | 17 | 22.41% |
| MRK240517C00123000 | 2024-04-29 11:14AM EDT | 123.00 | 8.75 | 6.50 | 6.65 | 0.00 | - | 1 | 8 | 22.53% |
| MRK240517C00124000 | 2024-04-26 9:32AM EDT | 124.00 | 7.95 | 5.60 | 6.00 | 0.00 | - | 5 | 182 | 24.61% |
| MRK240517C00125000 | 2024-04-30 3:52PM EDT | 125.00 | 5.15 | 4.75 | 4.90 | 0.00 | - | 11 | 4,085 | 20.56% |
| MRK240517C00126000 | 2024-05-01 11:03AM EDT | 126.00 | 4.15 | 3.95 | 4.10 | -0.55 | -11.70% | 14 | 49 | 19.83% |
| MRK240517C00127000 | 2024-05-01 10:04AM EDT | 127.00 | 2.99 | 3.15 | 3.35 | -2.16 | -41.94% | 18 | 100 | 19.12% |
| MRK240517C00128000 | 2024-05-01 11:47AM EDT | 128.00 | 2.62 | 2.60 | 2.65 | -1.18 | -31.05% | 37 | 1,051 | 18.32% |
| MRK240517C00129000 | 2024-05-01 11:47AM EDT | 129.00 | 2.03 | 2.02 | 2.04 | -0.22 | -9.78% | 66 | 231 | 17.71% |
| MRK240517C00130000 | 2024-05-01 12:10PM EDT | 130.00 | 1.50 | 1.51 | 1.54 | -0.10 | -6.25% | 126 | 11,211 | 17.38% |
| MRK240517C00131000 | 2024-05-01 12:13PM EDT | 131.00 | 1.10 | 1.10 | 1.12 | -0.11 | -9.09% | 45 | 363 | 17.03% |
| MRK240517C00132000 | 2024-05-01 10:48AM EDT | 132.00 | 0.84 | 0.80 | 0.82 | -0.04 | -4.55% | 23 | 473 | 17.09% |
| MRK240517C00133000 | 2024-05-01 12:04PM EDT | 133.00 | 0.54 | 0.54 | 0.57 | -0.08 | -12.90% | 4 | 291 | 16.94% |
| MRK240517C00134000 | 2024-05-01 11:38AM EDT | 134.00 | 0.37 | 0.35 | 0.40 | -0.19 | -33.93% | 5 | 89 | 17.04% |
| MRK240517C00135000 | 2024-05-01 12:17PM EDT | 135.00 | 0.25 | 0.25 | 0.26 | -0.04 | -13.79% | 49 | 20,585 | 16.90% |
| MRK240517C00136000 | 2024-04-30 3:25PM EDT | 136.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 61 | 264 | 17.38% |
| MRK240517C00137000 | 2024-05-01 10:48AM EDT | 137.00 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 2 | 134 | 17.87% |
| MRK240517C00138000 | 2024-04-30 11:55AM EDT | 138.00 | 0.15 | 0.07 | 0.13 | 0.00 | - | 2 | 115 | 19.24% |
| MRK240517C00139000 | 2024-04-30 12:59PM EDT | 139.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 11 | 132 | 22.90% |
| MRK240517C00140000 | 2024-05-01 9:34AM EDT | 140.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 1 | 1,645 | 20.51% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 297 | 31.15% |
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 135 | 37.89% |
| MRK240517C00155000 | 2024-04-30 11:14AM EDT | 155.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 42 | 40.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00055000 | 2024-01-08 2:09PM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 152.34% |
| MRK240517P00060000 | 2023-11-29 10:32AM EDT | 60.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 53 | 53 | 154.30% |
| MRK240517P00065000 | 2023-12-19 4:06PM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 127.34% |
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 70.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 115.63% |
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 75.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 101.56% |
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 97.66% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 86.52% |
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 360 | 74.61% |
| MRK240517P00095000 | 2024-04-24 1:28PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 351 | 1,173 | 64.65% |
| MRK240517P00100000 | 2024-05-01 9:59AM EDT | 100.00 | 0.02 | 0.00 | 0.16 | -0.05 | -71.43% | 1 | 631 | 55.47% |
| MRK240517P00105000 | 2024-04-25 9:32AM EDT | 105.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | 1 | 2,846 | 51.66% |
| MRK240517P00110000 | 2024-05-01 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 5 | 2,102 | 37.11% |
| MRK240517P00113000 | 2024-04-29 9:49AM EDT | 113.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 49 | 84 | 37.40% |
| MRK240517P00114000 | 2024-04-29 9:47AM EDT | 114.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 79 | 51 | 35.79% |
| MRK240517P00115000 | 2024-04-30 11:20AM EDT | 115.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 1,898 | 29.30% |
| MRK240517P00116000 | 2024-04-29 2:00PM EDT | 116.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 50 | 80 | 28.81% |
| MRK240517P00117000 | 2024-04-22 9:50AM EDT | 117.00 | 0.53 | 0.02 | 0.25 | 0.00 | - | - | 10 | 30.86% |
| MRK240517P00118000 | 2024-04-29 2:04PM EDT | 118.00 | 0.07 | 0.03 | 0.27 | 0.00 | - | 10 | 95 | 29.30% |
| MRK240517P00119000 | 2024-04-29 11:52AM EDT | 119.00 | 0.07 | 0.09 | 0.27 | 0.00 | - | 2 | 25 | 27.20% |
| MRK240517P00120000 | 2024-04-30 3:23PM EDT | 120.00 | 0.10 | 0.13 | 0.16 | 0.00 | - | 20 | 5,089 | 22.12% |
| MRK240517P00121000 | 2024-05-01 12:03PM EDT | 121.00 | 0.17 | 0.17 | 0.19 | -0.09 | -34.62% | 31 | 6 | 20.95% |
| MRK240517P00122000 | 2024-05-01 12:01PM EDT | 122.00 | 0.22 | 0.22 | 0.25 | -0.04 | -15.38% | 4 | 200 | 20.26% |
| MRK240517P00123000 | 2024-05-01 12:15PM EDT | 123.00 | 0.31 | 0.30 | 0.33 | +0.07 | +29.17% | 5 | 340 | 19.61% |
| MRK240517P00124000 | 2024-05-01 12:15PM EDT | 124.00 | 0.42 | 0.40 | 0.43 | +0.14 | +50.00% | 2 | 467 | 18.85% |
| MRK240517P00125000 | 2024-05-01 11:43AM EDT | 125.00 | 0.54 | 0.55 | 0.59 | +0.10 | +22.73% | 15 | 2,312 | 18.48% |
| MRK240517P00126000 | 2024-04-30 1:34PM EDT | 126.00 | 0.57 | 0.76 | 0.79 | 0.00 | - | 10 | 460 | 17.99% |
| MRK240517P00127000 | 2024-05-01 10:51AM EDT | 127.00 | 0.96 | 1.00 | 1.04 | +0.30 | +45.45% | 11 | 92 | 17.46% |
| MRK240517P00128000 | 2024-05-01 11:56AM EDT | 128.00 | 1.30 | 1.33 | 1.36 | 0.00 | - | 10 | 328 | 16.94% |
| MRK240517P00129000 | 2024-05-01 11:11AM EDT | 129.00 | 1.61 | 1.75 | 1.79 | -0.11 | -6.40% | 114 | 1,117 | 16.74% |
| MRK240517P00130000 | 2024-05-01 12:03PM EDT | 130.00 | 2.37 | 2.26 | 2.31 | +0.15 | +6.76% | 41 | 3,736 | 16.58% |
| MRK240517P00131000 | 2024-05-01 12:09PM EDT | 131.00 | 2.95 | 2.85 | 2.93 | +0.92 | +45.32% | 8 | 354 | 16.55% |
| MRK240517P00132000 | 2024-04-30 3:14PM EDT | 132.00 | 3.30 | 3.50 | 3.65 | 0.00 | - | 3 | 120 | 16.77% |
| MRK240517P00133000 | 2024-04-30 1:15PM EDT | 133.00 | 3.55 | 4.30 | 4.40 | 0.00 | - | 1 | 38 | 16.58% |
| MRK240517P00134000 | 2024-05-01 11:01AM EDT | 134.00 | 5.00 | 5.15 | 5.30 | +1.40 | +38.89% | 4 | 6 | 17.63% |
| MRK240517P00135000 | 2024-05-01 9:58AM EDT | 135.00 | 6.80 | 6.05 | 6.25 | +1.60 | +30.77% | 7 | 162 | 19.09% |
| MRK240517P00136000 | 2024-04-26 9:32AM EDT | 136.00 | 5.20 | 6.95 | 7.20 | 0.00 | - | 18 | 19 | 20.36% |
| MRK240517P00137000 | 2024-05-01 12:03PM EDT | 137.00 | 8.15 | 7.95 | 8.20 | +2.05 | +33.61% | 3 | 17 | 22.34% |
| MRK240517P00139000 | 2024-04-30 10:11AM EDT | 139.00 | 8.85 | 9.95 | 10.30 | 0.00 | - | 4 | 7 | 28.08% |
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 140.00 | 8.85 | 10.95 | 11.35 | 0.00 | - | 2 | 3 | 30.91% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 18.70 | 20.90 | 21.25 | 0.00 | - | 1 | 0 | 45.85% |
© 2024 Yahoo. All rights reserved.