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 | 20.40 | 23.00 | 0.00 | - | 4 | 5 | 112.65% |
| MRK240628C00116000 | 2024-06-21 10:47AM EDT | 116.00 | 14.35 | 13.40 | 17.00 | +1.00 | +7.49% | 10 | 0 | 70.36% |
| MRK240628C00117000 | 2024-06-21 10:47AM EDT | 117.00 | 13.40 | 13.40 | 16.00 | +1.20 | +9.84% | 10 | 0 | 82.13% |
| MRK240628C00120000 | 2024-06-14 3:46PM EDT | 120.00 | 9.27 | 9.20 | 12.90 | 0.00 | - | - | - | 95.21% |
| MRK240628C00121000 | 2024-06-14 2:16PM EDT | 121.00 | 8.15 | 9.40 | 11.95 | 0.00 | - | 45 | 0 | 63.92% |
| MRK240628C00122000 | 2024-06-14 2:16PM EDT | 122.00 | 7.30 | 8.40 | 10.95 | 0.00 | - | 40 | 2 | 59.42% |
| MRK240628C00124000 | 2024-06-14 1:58PM EDT | 124.00 | 5.20 | 6.45 | 7.15 | 0.00 | - | 20 | 0 | 37.70% |
| MRK240628C00125000 | 2024-06-21 10:01AM EDT | 125.00 | 4.65 | 5.45 | 6.15 | -0.65 | -12.26% | 1 | 68 | 33.69% |
| MRK240628C00126000 | 2024-06-20 3:20PM EDT | 126.00 | 4.43 | 4.65 | 5.45 | 0.00 | - | 16 | 104 | 36.28% |
| MRK240628C00127000 | 2024-06-21 1:36PM EDT | 127.00 | 3.30 | 3.60 | 4.15 | -0.25 | -7.04% | 51 | 242 | 25.34% |
| MRK240628C00128000 | 2024-06-21 3:59PM EDT | 128.00 | 3.00 | 2.88 | 3.35 | +0.15 | +5.26% | 39 | 413 | 24.85% |
| MRK240628C00129000 | 2024-06-21 3:59PM EDT | 129.00 | 2.20 | 2.26 | 2.46 | +0.09 | +4.27% | 452 | 767 | 21.68% |
| MRK240628C00130000 | 2024-06-21 3:59PM EDT | 130.00 | 1.75 | 1.63 | 1.80 | +0.33 | +23.24% | 333 | 2,066 | 21.14% |
| MRK240628C00131000 | 2024-06-21 3:31PM EDT | 131.00 | 0.90 | 1.09 | 1.24 | -0.11 | -10.89% | 73 | 797 | 20.56% |
| MRK240628C00132000 | 2024-06-21 3:57PM EDT | 132.00 | 0.66 | 0.73 | 0.81 | -0.07 | -9.59% | 582 | 727 | 20.17% |
| MRK240628C00133000 | 2024-06-21 3:53PM EDT | 133.00 | 0.43 | 0.45 | 0.58 | -0.03 | -6.52% | 129 | 308 | 21.39% |
| MRK240628C00134000 | 2024-06-21 3:57PM EDT | 134.00 | 0.29 | 0.27 | 0.39 | -0.04 | -12.12% | 51 | 68 | 22.02% |
| MRK240628C00135000 | 2024-06-21 3:59PM EDT | 135.00 | 0.20 | 0.16 | 0.27 | 0.00 | - | 77 | 465 | 22.95% |
| MRK240628C00136000 | 2024-06-21 2:17PM EDT | 136.00 | 0.11 | 0.10 | 0.19 | 0.00 | - | 43 | 304 | 23.93% |
| MRK240628C00137000 | 2024-06-21 3:42PM EDT | 137.00 | 0.09 | 0.08 | 0.13 | -0.03 | -25.00% | 11 | 1,384 | 24.71% |
| MRK240628C00138000 | 2024-06-21 11:27AM EDT | 138.00 | 0.04 | 0.03 | 0.19 | -0.03 | -42.86% | 22 | 151 | 30.18% |
| MRK240628C00139000 | 2024-06-20 10:10AM EDT | 139.00 | 0.04 | 0.03 | 0.18 | 0.00 | - | 50 | 51 | 32.72% |
| MRK240628C00140000 | 2024-06-21 10:14AM EDT | 140.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 32 | 71 | 28.71% |
| MRK240628C00145000 | 2024-06-20 2:47PM EDT | 145.00 | 0.03 | 0.03 | 0.16 | -0.01 | -25.00% | 1 | 467 | 47.95% |
| MRK240628C00150000 | 2024-06-21 10:16AM EDT | 150.00 | 0.03 | 0.01 | 0.16 | +0.02 | +200.00% | 130 | 2 | 53.91% |
| MRK240628C00165000 | 2024-06-17 2:19PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 60.94% |
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 | 0.16 | 0.00 | - | 1 | 2 | 130.47% |
| MRK240628P00095000 | 2024-06-11 2:44PM EDT | 95.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 12 | 113.28% |
| MRK240628P00105000 | 2024-06-20 3:21PM EDT | 105.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 70 | 76 | 81.64% |
| MRK240628P00110000 | 2024-06-18 9:47AM EDT | 110.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 1,105 | 67.58% |
| MRK240628P00115000 | 2024-06-21 12:57PM EDT | 115.00 | 0.04 | 0.02 | 0.18 | -0.06 | -60.00% | 2 | 17 | 53.32% |
| MRK240628P00116000 | 2024-06-21 11:39AM EDT | 116.00 | 0.04 | 0.02 | 0.18 | -0.16 | -80.00% | 400 | 101 | 50.39% |
| MRK240628P00117000 | 2024-06-21 2:13PM EDT | 117.00 | 0.06 | 0.02 | 0.18 | -0.14 | -70.00% | 221 | 106 | 52.93% |
| MRK240628P00118000 | 2024-06-04 11:35AM EDT | 118.00 | 0.23 | 0.03 | 0.19 | 0.00 | - | 8 | 9 | 50.20% |
| MRK240628P00119000 | 2024-06-17 10:40AM EDT | 119.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 4 | 47.36% |
| MRK240628P00120000 | 2024-06-18 2:45PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 153 | 44.04% |
| MRK240628P00121000 | 2024-06-06 12:45PM EDT | 121.00 | 0.27 | 0.03 | 0.21 | 0.00 | - | 2 | 30 | 41.11% |
| MRK240628P00122000 | 2024-06-21 11:27AM EDT | 122.00 | 0.10 | 0.04 | 0.23 | +0.02 | +25.00% | 2 | 29 | 38.53% |
| MRK240628P00123000 | 2024-06-21 2:21PM EDT | 123.00 | 0.09 | 0.07 | 0.19 | -0.04 | -30.77% | 41 | 73 | 33.40% |
| MRK240628P00124000 | 2024-06-21 3:54PM EDT | 124.00 | 0.13 | 0.07 | 0.13 | 0.00 | - | 2 | 43 | 27.34% |
| MRK240628P00125000 | 2024-06-21 11:27AM EDT | 125.00 | 0.23 | 0.08 | 0.17 | +0.01 | +4.55% | 3 | 190 | 25.73% |
| MRK240628P00126000 | 2024-06-21 2:57PM EDT | 126.00 | 0.27 | 0.14 | 0.22 | -0.03 | -10.00% | 17 | 351 | 23.88% |
| MRK240628P00127000 | 2024-06-21 3:47PM EDT | 127.00 | 0.34 | 0.22 | 0.31 | -0.16 | -32.00% | 52 | 950 | 22.51% |
| MRK240628P00128000 | 2024-06-21 2:21PM EDT | 128.00 | 0.39 | 0.35 | 0.47 | -0.36 | -48.00% | 163 | 602 | 21.75% |
| MRK240628P00129000 | 2024-06-21 3:51PM EDT | 129.00 | 0.72 | 0.62 | 0.71 | -0.38 | -34.55% | 392 | 1,346 | 21.17% |
| MRK240628P00130000 | 2024-06-21 3:50PM EDT | 130.00 | 1.10 | 0.95 | 1.07 | -0.31 | -21.99% | 252 | 496 | 21.00% |
| MRK240628P00131000 | 2024-06-21 3:47PM EDT | 131.00 | 1.63 | 1.41 | 1.55 | -0.40 | -19.70% | 133 | 185 | 21.00% |
| MRK240628P00132000 | 2024-06-21 1:12PM EDT | 132.00 | 2.69 | 1.89 | 2.17 | -1.31 | -32.75% | 2 | 19 | 21.44% |
| MRK240628P00133000 | 2024-06-21 10:20AM EDT | 133.00 | 3.10 | 2.52 | 3.05 | -1.90 | -38.00% | 56 | 2 | 24.73% |
| MRK240628P00136000 | 2024-06-05 3:33PM EDT | 136.00 | 6.88 | 4.80 | 5.85 | 0.00 | - | - | 0 | 33.89% |
| MRK240628P00137000 | 2024-06-21 11:08AM EDT | 137.00 | 7.50 | 6.10 | 8.65 | -2.00 | -21.05% | 1 | 1 | 71.34% |
© 2024 Yahoo. All rights reserved.