UK markets open in 27 minutes
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,972.05 +30.27 (+0.17%) CRUDE OIL
78.10 -0.35 (-0.45%) GOLD FUTURES
2,332.20 -16.90 (-0.72%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,290.54 +49.73 (+0.10%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628C00110000 | 2024-06-14 3:42PM EDT | 110.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240628C00116000 | 2024-06-14 2:40PM EDT | 116.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| MRK240628C00117000 | 2024-06-14 3:43PM EDT | 117.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240628C00120000 | 2024-06-14 3:46PM EDT | 120.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MRK240628C00121000 | 2024-06-14 2:16PM EDT | 121.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MRK240628C00122000 | 2024-06-14 2:16PM EDT | 122.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MRK240628C00124000 | 2024-06-14 1:58PM EDT | 124.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRK240628C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MRK240628C00126000 | 2024-06-14 3:12PM EDT | 126.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK240628C00127000 | 2024-06-14 12:54PM EDT | 127.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240628C00128000 | 2024-06-14 3:37PM EDT | 128.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRK240628C00129000 | 2024-06-14 2:29PM EDT | 129.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MRK240628C00130000 | 2024-06-14 3:30PM EDT | 130.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| MRK240628C00131000 | 2024-06-14 3:37PM EDT | 131.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| MRK240628C00132000 | 2024-06-14 11:49AM EDT | 132.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MRK240628C00133000 | 2024-06-14 2:50PM EDT | 133.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| MRK240628C00134000 | 2024-06-14 3:43PM EDT | 134.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRK240628C00135000 | 2024-06-14 3:33PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| MRK240628C00136000 | 2024-06-07 10:30AM EDT | 136.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240628C00137000 | 2024-06-14 9:30AM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240628C00138000 | 2024-06-05 1:23PM EDT | 138.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240628C00139000 | 2024-06-03 11:33AM EDT | 139.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240628C00140000 | 2024-06-12 3:11PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRK240628C00145000 | 2024-05-22 1:54PM EDT | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRK240628C00150000 | 2024-06-04 2:46PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK240628C00165000 | 2024-06-10 12:28PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628P00090000 | 2024-05-30 1:12PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240628P00095000 | 2024-06-11 2:44PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK240628P00105000 | 2024-06-12 11:18AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240628P00110000 | 2024-06-13 1:47PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 25.00% |
| MRK240628P00115000 | 2024-06-13 11:07AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240628P00116000 | 2024-06-03 1:58PM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MRK240628P00117000 | 2024-06-04 12:55PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MRK240628P00118000 | 2024-06-04 11:35AM EDT | 118.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK240628P00119000 | 2024-06-07 2:15PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK240628P00120000 | 2024-06-13 11:06AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240628P00121000 | 2024-06-06 12:45PM EDT | 121.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240628P00122000 | 2024-06-13 10:10AM EDT | 122.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRK240628P00123000 | 2024-06-13 12:31PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRK240628P00124000 | 2024-06-14 3:44PM EDT | 124.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240628P00125000 | 2024-06-14 1:21PM EDT | 125.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRK240628P00126000 | 2024-06-14 12:44PM EDT | 126.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| MRK240628P00127000 | 2024-06-14 12:24PM EDT | 127.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MRK240628P00128000 | 2024-06-13 2:45PM EDT | 128.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MRK240628P00129000 | 2024-06-14 2:42PM EDT | 129.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| MRK240628P00130000 | 2024-06-14 12:21PM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MRK240628P00131000 | 2024-06-14 10:55AM EDT | 131.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240628P00132000 | 2024-06-13 11:57AM EDT | 132.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240628P00133000 | 2024-06-13 9:32AM EDT | 133.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240628P00136000 | 2024-06-05 3:33PM EDT | 136.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240628P00137000 | 2024-06-11 11:17AM EDT | 137.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.