UK markets open in 2 hours 39 minutes
NIKKEI 225
38,760.79 -186.14 (-0.48%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.20 -8.70 (-0.36%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,957.12 -957.53 (-1.71%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00117000 | 2024-05-17 10:50AM EDT | 117.00 | 13.98 | 13.70 | 14.45 | 0.00 | - | 2 | 16 | 43.82% |
| MRK240607C00118000 | 2024-05-16 11:40AM EDT | 118.00 | 13.38 | 12.85 | 13.35 | 0.00 | - | - | 1 | 39.53% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 120.00 | 8.45 | 10.90 | 11.40 | 0.00 | - | 1 | 1 | 35.65% |
| MRK240607C00121000 | 2024-05-10 9:54AM EDT | 121.00 | 10.40 | 9.75 | 12.10 | 0.00 | - | 3 | 5 | 55.41% |
| MRK240607C00123000 | 2024-05-08 3:37PM EDT | 123.00 | 7.67 | 7.85 | 8.55 | 0.00 | - | - | 5 | 30.45% |
| MRK240607C00124000 | 2024-05-13 3:25PM EDT | 124.00 | 5.70 | 7.00 | 8.50 | 0.00 | - | 100 | 62 | 39.23% |
| MRK240607C00125000 | 2024-05-20 2:42PM EDT | 125.00 | 7.05 | 6.00 | 7.50 | 0.00 | - | 2 | 69 | 36.11% |
| MRK240607C00126000 | 2024-05-21 1:40PM EDT | 126.00 | 5.44 | 5.10 | 5.50 | -0.36 | -6.21% | 10 | 12 | 21.78% |
| MRK240607C00127000 | 2024-05-13 1:43PM EDT | 127.00 | 3.20 | 3.60 | 5.75 | 0.00 | - | 1 | 4 | 32.08% |
| MRK240607C00128000 | 2024-05-21 9:37AM EDT | 128.00 | 4.90 | 2.97 | 4.15 | +0.98 | +25.00% | 25 | 70 | 22.75% |
| MRK240607C00129000 | 2024-05-21 2:23PM EDT | 129.00 | 2.81 | 2.75 | 3.40 | -0.70 | -19.94% | 50 | 20 | 21.63% |
| MRK240607C00130000 | 2024-05-21 3:42PM EDT | 130.00 | 2.22 | 2.05 | 2.48 | -0.64 | -22.38% | 87 | 787 | 18.51% |
| MRK240607C00131000 | 2024-05-21 2:14PM EDT | 131.00 | 1.65 | 0.90 | 2.28 | -0.52 | -23.96% | 27 | 84 | 21.28% |
| MRK240607C00132000 | 2024-05-21 2:55PM EDT | 132.00 | 1.17 | 0.71 | 1.73 | -0.25 | -17.61% | 174 | 159 | 20.31% |
| MRK240607C00133000 | 2024-05-21 2:10PM EDT | 133.00 | 0.84 | 0.73 | 0.99 | -0.36 | -30.00% | 7 | 108 | 16.77% |
| MRK240607C00134000 | 2024-05-21 2:14PM EDT | 134.00 | 0.55 | 0.50 | 0.72 | -0.16 | -22.54% | 23 | 105 | 16.85% |
| MRK240607C00135000 | 2024-05-21 2:01PM EDT | 135.00 | 0.40 | 0.23 | 0.60 | +0.03 | +8.11% | 133 | 89 | 18.04% |
| MRK240607C00136000 | 2024-05-20 2:29PM EDT | 136.00 | 0.37 | 0.21 | 0.52 | 0.00 | - | 2 | 24 | 19.36% |
| MRK240607C00137000 | 2024-05-10 10:02AM EDT | 137.00 | 0.34 | 0.13 | 0.20 | 0.00 | - | 1 | 73 | 16.24% |
| MRK240607C00138000 | 2024-05-21 10:44AM EDT | 138.00 | 0.13 | 0.07 | 0.15 | -0.12 | -48.00% | 1 | 10 | 16.90% |
| MRK240607C00139000 | 2024-04-29 11:13AM EDT | 139.00 | 0.65 | 0.04 | 0.31 | 0.00 | - | - | 20 | 22.22% |
| MRK240607C00140000 | 2024-05-10 11:33AM EDT | 140.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | - | 1 | 20.51% |
| MRK240607C00142000 | 2024-05-16 9:32AM EDT | 142.00 | 1.58 | 0.01 | 0.27 | 0.00 | - | - | 1 | 26.71% |
| MRK240607C00143000 | 2024-05-08 3:37PM EDT | 143.00 | 0.19 | 0.01 | 0.26 | 0.00 | - | - | 1 | 28.17% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00100000 | 2024-05-10 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 62.50% |
| MRK240607P00110000 | 2024-05-16 11:31AM EDT | 110.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | - | 100 | 49.32% |
| MRK240607P00115000 | 2024-05-16 11:38AM EDT | 115.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 240 | 59 | 33.30% |
| MRK240607P00116000 | 2024-05-16 11:34AM EDT | 116.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 10 | 12 | 37.65% |
| MRK240607P00118000 | 2024-05-10 9:41AM EDT | 118.00 | 0.21 | 0.01 | 0.33 | 0.00 | - | 1 | 0 | 33.89% |
| MRK240607P00119000 | 2024-05-15 9:46AM EDT | 119.00 | 0.20 | 0.03 | 0.34 | 0.00 | - | 1 | 101 | 31.98% |
| MRK240607P00120000 | 2024-05-15 1:24PM EDT | 120.00 | 0.09 | 0.03 | 0.34 | 0.00 | - | 7 | 207 | 29.79% |
| MRK240607P00121000 | 2024-05-10 10:28AM EDT | 121.00 | 0.21 | 0.03 | 0.35 | 0.00 | - | - | 100 | 27.83% |
| MRK240607P00122000 | 2024-05-16 1:13PM EDT | 122.00 | 0.11 | 0.04 | 0.33 | -0.05 | -31.25% | 1 | 117 | 25.20% |
| MRK240607P00123000 | 2024-05-17 10:36AM EDT | 123.00 | 0.19 | 0.10 | 0.34 | 0.00 | - | 20 | 46 | 23.19% |
| MRK240607P00124000 | 2024-05-21 11:09AM EDT | 124.00 | 0.18 | 0.13 | 0.72 | -0.04 | -18.18% | 1 | 48 | 26.86% |
| MRK240607P00125000 | 2024-05-21 11:09AM EDT | 125.00 | 0.19 | 0.19 | 0.25 | -0.10 | -34.48% | 1 | 85 | 17.04% |
| MRK240607P00126000 | 2024-05-17 10:36AM EDT | 126.00 | 0.49 | 0.06 | 0.33 | 0.00 | - | 20 | 53 | 16.16% |
| MRK240607P00127000 | 2024-05-21 1:22PM EDT | 127.00 | 0.44 | 0.19 | 0.46 | +0.04 | +10.00% | 11 | 120 | 15.55% |
| MRK240607P00128000 | 2024-05-20 3:05PM EDT | 128.00 | 0.42 | 0.52 | 0.82 | -0.13 | -23.64% | 1 | 78 | 16.94% |
| MRK240607P00129000 | 2024-05-21 1:22PM EDT | 129.00 | 0.84 | 0.75 | 0.96 | +0.03 | +3.70% | 11 | 37 | 15.17% |
| MRK240607P00130000 | 2024-05-21 3:54PM EDT | 130.00 | 1.20 | 0.96 | 1.44 | -0.02 | -1.64% | 3 | 30 | 15.99% |
| MRK240607P00131000 | 2024-05-20 11:52AM EDT | 131.00 | 1.33 | 1.23 | 1.94 | 0.00 | - | 1 | 411 | 16.14% |
| MRK240607P00132000 | 2024-05-21 3:52PM EDT | 132.00 | 2.19 | 1.96 | 2.30 | +0.40 | +22.35% | 4 | 69 | 14.19% |
| MRK240607P00134000 | 2024-05-17 9:40AM EDT | 134.00 | 4.40 | 2.20 | 5.05 | 0.00 | - | 1 | 1 | 27.82% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 135.00 | 7.93 | 3.40 | 6.00 | 0.00 | - | 4 | 2 | 30.40% |
© 2024 Yahoo. All rights reserved.