Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614C00120000 | 2024-05-02 1:34PM EDT | 120.00 | 10.15 | 9.80 | 12.20 | 0.00 | - | - | 1 | 33.72% |
| MRK240614C00124000 | 2024-05-14 3:39PM EDT | 124.00 | 5.95 | 6.05 | 8.30 | 0.00 | - | 2 | 8 | 26.20% |
| MRK240614C00125000 | 2024-05-15 2:33PM EDT | 125.00 | 7.11 | 6.05 | 7.40 | 0.00 | - | 4 | 9 | 24.89% |
| MRK240614C00127000 | 2024-05-17 2:02PM EDT | 127.00 | 5.13 | 4.85 | 5.95 | -0.47 | -8.39% | 8 | 4 | 24.70% |
| MRK240614C00128000 | 2024-05-09 10:19AM EDT | 128.00 | 3.76 | 3.80 | 5.15 | 0.00 | - | 1 | 3 | 23.56% |
| MRK240614C00129000 | 2024-05-16 10:16AM EDT | 129.00 | 4.10 | 3.65 | 5.80 | 0.00 | - | 1 | 4 | 32.75% |
| MRK240614C00130000 | 2024-05-17 12:19PM EDT | 130.00 | 2.84 | 3.00 | 3.45 | -0.06 | -2.07% | 16 | 72 | 19.86% |
| MRK240614C00131000 | 2024-05-17 3:48PM EDT | 131.00 | 2.32 | 2.13 | 2.81 | -0.10 | -4.13% | 12 | 24 | 19.08% |
| MRK240614C00132000 | 2024-05-17 2:55PM EDT | 132.00 | 1.77 | 1.50 | 2.25 | -0.83 | -31.92% | 22 | 417 | 18.46% |
| MRK240614C00133000 | 2024-05-16 11:27AM EDT | 133.00 | 1.45 | 1.31 | 1.85 | 0.00 | - | 3 | 23 | 18.54% |
| MRK240614C00134000 | 2024-05-17 1:00PM EDT | 134.00 | 1.05 | 0.93 | 1.31 | -0.07 | -6.25% | 1 | 9 | 17.13% |
| MRK240614C00135000 | 2024-05-17 3:43PM EDT | 135.00 | 0.76 | 0.77 | 0.93 | -0.11 | -12.64% | 9 | 271 | 16.36% |
| MRK240614C00136000 | 2024-05-17 12:06PM EDT | 136.00 | 0.58 | 0.56 | 0.66 | -0.18 | -23.68% | 3 | 385 | 15.94% |
| MRK240614C00137000 | 2024-05-15 3:55PM EDT | 137.00 | 0.63 | 0.31 | 0.75 | 0.00 | - | 5 | 81 | 18.73% |
| MRK240614C00138000 | 2024-05-09 3:58PM EDT | 138.00 | 0.45 | 0.26 | 1.57 | 0.00 | - | 1 | 1 | 28.14% |
| MRK240614C00140000 | 2024-05-17 12:11PM EDT | 140.00 | 0.17 | 0.13 | 0.24 | -0.12 | -41.38% | 5 | 2 | 17.24% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614P00100000 | 2024-05-15 12:21PM EDT | 100.00 | 0.23 | 0.00 | 1.53 | 0.00 | - | 2 | 3 | 70.26% |
| MRK240614P00120000 | 2024-05-16 1:13PM EDT | 120.00 | 0.17 | 0.10 | 0.87 | 0.00 | - | 150 | 248 | 32.03% |
| MRK240614P00121000 | 2024-05-17 9:48AM EDT | 121.00 | 0.21 | 0.03 | 1.43 | +0.07 | +50.00% | 1 | 13 | 36.16% |
| MRK240614P00122000 | 2024-05-17 10:24AM EDT | 122.00 | 0.22 | 0.03 | 0.28 | -0.02 | -8.33% | 25 | 7 | 19.83% |
| MRK240614P00123000 | 2024-05-15 12:20PM EDT | 123.00 | 0.36 | 0.18 | 0.31 | 0.00 | - | 2 | 6 | 18.60% |
| MRK240614P00124000 | 2024-05-15 10:36AM EDT | 124.00 | 0.49 | 0.11 | 1.55 | 0.00 | - | 5 | 14 | 30.37% |
| MRK240614P00125000 | 2024-05-16 12:34PM EDT | 125.00 | 0.53 | 0.27 | 0.99 | +0.05 | +10.42% | 1 | 56 | 22.80% |
| MRK240614P00126000 | 2024-05-17 11:01AM EDT | 126.00 | 0.56 | 0.31 | 0.59 | -0.03 | -5.08% | 36 | 52 | 16.60% |
| MRK240614P00128000 | 2024-05-17 12:07PM EDT | 128.00 | 1.00 | 0.78 | 1.01 | -0.84 | -45.65% | 7 | 3 | 16.04% |
| MRK240614P00129000 | 2024-05-13 9:31AM EDT | 129.00 | 1.97 | 0.98 | 1.25 | 0.00 | - | 1 | 2 | 15.38% |
| MRK240614P00130000 | 2024-05-16 12:34PM EDT | 130.00 | 1.62 | 1.33 | 2.63 | 0.00 | - | 3 | 59 | 22.51% |
© 2024 Yahoo. All rights reserved.