Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-04-26 10:22AM EDT | 105.00 | 26.89 | 24.15 | 24.90 | 0.00 | - | 3 | 3 | 52.54% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 16.77 | 19.25 | 19.75 | 0.00 | - | 3 | 3 | 47.68% |
| MRK240524C00116000 | 2024-04-19 3:13PM EDT | 116.00 | 11.20 | 13.00 | 13.90 | 0.00 | - | 29 | 30 | 37.70% |
| MRK240524C00118000 | 2024-04-16 12:20PM EDT | 118.00 | 9.47 | 11.00 | 11.85 | 0.00 | - | - | 1 | 32.69% |
| MRK240524C00119000 | 2024-04-19 2:49PM EDT | 119.00 | 8.35 | 10.55 | 10.70 | 0.00 | - | 2 | 2 | 28.44% |
| MRK240524C00120000 | 2024-04-19 3:13PM EDT | 120.00 | 7.80 | 9.10 | 10.10 | 0.00 | - | 2 | 42 | 31.49% |
| MRK240524C00121000 | 2024-04-24 3:32PM EDT | 121.00 | 7.70 | 8.65 | 9.00 | 0.00 | - | 2 | 4 | 28.03% |
| MRK240524C00122000 | 2024-04-19 12:01PM EDT | 122.00 | 5.85 | 7.30 | 7.90 | 0.00 | - | 2 | 2 | 24.59% |
| MRK240524C00123000 | 2024-04-29 3:25PM EDT | 123.00 | 7.43 | 6.80 | 7.20 | 0.00 | - | 1 | 13 | 25.51% |
| MRK240524C00124000 | 2024-04-25 9:55AM EDT | 124.00 | 8.32 | 5.60 | 6.15 | 0.00 | - | 1 | 21 | 22.53% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 125.00 | 7.76 | 4.80 | 5.25 | 0.00 | - | 2 | 10 | 20.95% |
| MRK240524C00126000 | 2024-04-29 11:14AM EDT | 126.00 | 6.10 | 4.35 | 4.50 | 0.00 | - | 1 | 22 | 20.45% |
| MRK240524C00127000 | 2024-04-29 11:38AM EDT | 127.00 | 5.45 | 3.65 | 3.85 | 0.00 | - | 1 | 6 | 20.37% |
| MRK240524C00128000 | 2024-04-30 11:17AM EDT | 128.00 | 3.70 | 2.92 | 3.05 | 0.00 | - | 1 | 51 | 18.71% |
| MRK240524C00129000 | 2024-04-25 3:14PM EDT | 129.00 | 3.85 | 2.15 | 2.68 | 0.00 | - | - | 24 | 19.92% |
| MRK240524C00130000 | 2024-04-30 12:28PM EDT | 130.00 | 2.70 | 1.83 | 2.06 | 0.00 | - | 5 | 141 | 18.74% |
| MRK240524C00131000 | 2024-04-30 3:23PM EDT | 131.00 | 1.23 | 1.49 | 1.62 | -0.48 | -28.07% | 5 | 526 | 18.45% |
| MRK240524C00132000 | 2024-05-01 10:06AM EDT | 132.00 | 1.09 | 1.11 | 1.22 | -0.66 | -37.71% | 3 | 648 | 17.95% |
| MRK240524C00133000 | 2024-05-01 9:31AM EDT | 133.00 | 2.78 | 0.83 | 0.94 | +1.63 | +141.74% | 1 | 177 | 17.92% |
| MRK240524C00134000 | 2024-04-30 11:10AM EDT | 134.00 | 0.78 | 0.61 | 0.74 | 0.00 | - | 7 | 1,387 | 18.19% |
| MRK240524C00135000 | 2024-04-30 11:13AM EDT | 135.00 | 0.64 | 0.28 | 0.55 | 0.00 | - | 1 | 153 | 18.12% |
| MRK240524C00136000 | 2024-04-29 11:02AM EDT | 136.00 | 0.82 | 0.33 | 0.45 | 0.00 | - | 10 | 48 | 18.73% |
| MRK240524C00137000 | 2024-04-30 1:51PM EDT | 137.00 | 0.36 | 0.23 | 0.29 | 0.00 | - | 1 | 22 | 18.04% |
| MRK240524C00138000 | 2024-04-22 10:20AM EDT | 138.00 | 0.37 | 0.16 | 0.21 | 0.00 | - | - | 1 | 18.12% |
| MRK240524C00139000 | 2024-04-29 9:30AM EDT | 139.00 | 0.42 | 0.10 | 0.21 | 0.00 | - | 10 | 25 | 19.58% |
| MRK240524C00140000 | 2024-05-01 9:31AM EDT | 140.00 | 2.23 | 0.03 | 0.28 | +1.94 | +668.97% | 1 | 16 | 22.46% |
| MRK240524C00142000 | 2024-04-30 1:51PM EDT | 142.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 27 | 24.27% |
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 | 0.22 | 0.00 | - | - | 1 | 57.42% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 1 | 55.37% |
| MRK240524P00113000 | 2024-04-24 2:50PM EDT | 113.00 | 0.24 | 0.03 | 0.30 | 0.00 | - | - | 6 | 34.28% |
| MRK240524P00114000 | 2024-04-25 11:56AM EDT | 114.00 | 0.12 | 0.03 | 0.32 | 0.00 | - | - | 2 | 32.96% |
| MRK240524P00115000 | 2024-05-01 9:31AM EDT | 115.00 | 2.23 | 0.04 | 0.33 | +1.90 | +575.76% | 1 | 2 | 31.35% |
| MRK240524P00116000 | 2024-04-25 2:56PM EDT | 116.00 | 0.17 | 0.04 | 0.13 | 0.00 | - | 1 | 8 | 24.17% |
| MRK240524P00117000 | 2024-04-25 9:45AM EDT | 117.00 | 0.09 | 0.07 | 0.15 | 0.00 | - | - | 0 | 23.24% |
| MRK240524P00118000 | 2024-04-30 1:53PM EDT | 118.00 | 0.37 | 0.14 | 0.19 | 0.00 | - | 1 | 101 | 22.71% |
| MRK240524P00119000 | 2024-04-25 9:45AM EDT | 119.00 | 0.22 | 0.16 | 0.22 | 0.00 | - | - | 0 | 21.73% |
| MRK240524P00120000 | 2024-05-01 10:07AM EDT | 120.00 | 0.22 | 0.22 | 0.27 | +0.03 | +15.79% | 100 | 115 | 21.00% |
| MRK240524P00121000 | 2024-04-18 3:41PM EDT | 121.00 | 1.65 | 0.26 | 0.32 | 0.00 | - | - | 1 | 20.07% |
| MRK240524P00122000 | 2024-05-01 10:21AM EDT | 122.00 | 0.36 | 0.35 | 0.62 | -0.08 | -18.18% | 5 | 3 | 22.44% |
| MRK240524P00123000 | 2024-04-30 1:53PM EDT | 123.00 | 0.38 | 0.45 | 0.50 | 0.00 | - | 1 | 3 | 18.78% |
| MRK240524P00124000 | 2024-04-29 12:05PM EDT | 124.00 | 0.46 | 0.47 | 0.64 | 0.00 | - | 1 | 52 | 18.27% |
| MRK240524P00125000 | 2024-04-29 1:45PM EDT | 125.00 | 0.59 | 0.79 | 0.86 | 0.00 | - | 1 | 6 | 18.21% |
| MRK240524P00126000 | 2024-04-29 11:25AM EDT | 126.00 | 0.62 | 0.99 | 1.05 | 0.00 | - | 14 | 11 | 17.41% |
| MRK240524P00127000 | 2024-04-29 12:26PM EDT | 127.00 | 0.97 | 1.24 | 1.35 | 0.00 | - | 1 | 20 | 17.14% |
| MRK240524P00128000 | 2024-04-30 9:44AM EDT | 128.00 | 1.28 | 1.59 | 1.75 | 0.00 | - | 1 | 16 | 17.16% |
| MRK240524P00129000 | 2024-04-30 3:11PM EDT | 129.00 | 1.83 | 1.96 | 2.24 | 0.00 | - | 1 | 16 | 17.35% |
| MRK240524P00130000 | 2024-04-30 9:33AM EDT | 130.00 | 3.00 | 2.37 | 2.80 | +1.22 | +68.54% | 3 | 15 | 17.53% |
| MRK240524P00131000 | 2024-04-29 10:54AM EDT | 131.00 | 2.04 | 2.72 | 3.40 | 0.00 | - | 10 | 11 | 17.51% |
| MRK240524P00133000 | 2024-04-26 3:40PM EDT | 133.00 | 4.75 | 4.40 | 4.75 | +1.47 | +44.82% | 1 | 10 | 17.09% |
| MRK240524P00134000 | 2024-04-26 3:40PM EDT | 134.00 | 3.89 | 5.40 | 5.65 | 0.00 | - | 10 | 10 | 18.31% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 135.00 | 5.10 | 6.00 | 6.45 | 0.00 | - | 1 | 5 | 18.14% |
© 2024 Yahoo. All rights reserved.