Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 42.15 | 41.95 | 43.00 | 0.00 | - | 5 | 78 | 44.78% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 95.00 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 25.29% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 100.00 | 29.46 | 32.35 | 33.50 | 0.00 | - | 2 | 16 | 37.82% |
| MRK241018C00105000 | 2024-04-17 1:30PM EDT | 105.00 | 22.90 | 27.65 | 28.70 | 0.00 | - | 4 | 190 | 33.90% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 110.00 | 23.23 | 23.10 | 24.20 | 0.00 | - | 1 | 54 | 31.18% |
| MRK241018C00115000 | 2024-04-25 10:08AM EDT | 115.00 | 19.40 | 19.05 | 19.95 | +0.40 | +2.11% | 2 | 30 | 28.95% |
| MRK241018C00120000 | 2024-04-19 3:27PM EDT | 120.00 | 11.99 | 14.15 | 15.65 | 0.00 | - | 1 | 80 | 25.93% |
| MRK241018C00125000 | 2024-04-26 11:20AM EDT | 125.00 | 11.85 | 10.05 | 11.85 | +0.63 | +5.61% | 1 | 248 | 23.79% |
| MRK241018C00130000 | 2024-04-26 11:29AM EDT | 130.00 | 8.65 | 8.45 | 8.65 | +0.30 | +3.59% | 11 | 474 | 22.35% |
| MRK241018C00135000 | 2024-04-26 2:17PM EDT | 135.00 | 6.25 | 5.90 | 6.05 | +0.45 | +7.76% | 10 | 393 | 21.30% |
| MRK241018C00140000 | 2024-04-26 2:37PM EDT | 140.00 | 4.10 | 3.90 | 4.05 | +0.25 | +6.49% | 25 | 1,010 | 20.53% |
| MRK241018C00145000 | 2024-04-26 3:20PM EDT | 145.00 | 2.54 | 2.48 | 2.72 | +0.33 | +14.93% | 49 | 409 | 20.38% |
| MRK241018C00150000 | 2024-04-26 2:23PM EDT | 150.00 | 1.61 | 1.45 | 1.65 | +0.43 | +36.44% | 27 | 194 | 19.76% |
| MRK241018C00155000 | 2024-04-26 3:27PM EDT | 155.00 | 0.94 | 0.89 | 1.16 | +0.30 | +46.88% | 89 | 75 | 20.37% |
| MRK241018C00160000 | 2024-04-24 9:41AM EDT | 160.00 | 0.37 | 0.55 | 0.59 | 0.00 | - | 3 | 16 | 19.39% |
| MRK241018C00165000 | 2024-04-26 1:09PM EDT | 165.00 | 0.37 | 0.33 | 0.38 | +0.08 | +27.59% | 4 | 26 | 19.70% |
| MRK241018C00170000 | 2024-04-26 3:17PM EDT | 170.00 | 0.24 | 0.10 | 0.46 | +0.03 | +14.29% | 2 | 2 | 22.51% |
| MRK241018C00175000 | 2024-04-26 3:13PM EDT | 175.00 | 0.19 | 0.09 | 0.20 | +0.05 | +35.71% | 2 | 1 | 21.12% |
| MRK241018C00180000 | 2024-04-16 2:20PM EDT | 180.00 | 0.18 | 0.04 | 0.35 | 0.00 | - | 2 | 1 | 25.03% |
| MRK241018C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 2 | 12 | 27.66% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018P00065000 | 2024-03-04 3:51PM EDT | 65.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 50.78% |
| MRK241018P00070000 | 2024-04-24 1:34PM EDT | 70.00 | 0.17 | 0.00 | 0.31 | 0.00 | - | 7 | 7 | 47.02% |
| MRK241018P00075000 | 2024-04-22 1:02PM EDT | 75.00 | 0.16 | 0.01 | 0.33 | 0.00 | - | 2 | 1 | 42.87% |
| MRK241018P00080000 | 2024-04-24 1:34PM EDT | 80.00 | 0.23 | 0.02 | 0.36 | 0.00 | - | 7 | 8 | 39.06% |
| MRK241018P00085000 | 2024-04-26 3:17PM EDT | 85.00 | 0.14 | 0.05 | 0.37 | -0.13 | -48.15% | 2 | 1 | 35.08% |
| MRK241018P00090000 | 2024-04-26 3:13PM EDT | 90.00 | 0.26 | 0.08 | 0.26 | -0.14 | -35.00% | 2 | 0 | 29.20% |
| MRK241018P00095000 | 2024-04-26 3:07PM EDT | 95.00 | 0.32 | 0.14 | 0.34 | -0.27 | -45.76% | 2 | 5 | 26.86% |
| MRK241018P00100000 | 2024-04-19 2:27PM EDT | 100.00 | 0.89 | 0.26 | 0.66 | 0.00 | - | 1 | 6,683 | 26.73% |
| MRK241018P00105000 | 2024-04-26 3:30PM EDT | 105.00 | 0.68 | 0.65 | 0.70 | -0.08 | -10.53% | 2 | 137 | 23.19% |
| MRK241018P00110000 | 2024-04-25 2:01PM EDT | 110.00 | 1.07 | 1.01 | 1.07 | 0.00 | - | 9 | 144 | 21.78% |
| MRK241018P00115000 | 2024-04-26 12:21PM EDT | 115.00 | 1.63 | 1.54 | 1.64 | -0.20 | -10.93% | 8 | 653 | 20.48% |
| MRK241018P00120000 | 2024-04-26 2:43PM EDT | 120.00 | 2.40 | 2.39 | 2.70 | -0.21 | -8.05% | 74 | 6,868 | 19.98% |
| MRK241018P00125000 | 2024-04-26 1:23PM EDT | 125.00 | 3.65 | 3.65 | 3.90 | -0.35 | -8.75% | 103 | 192 | 18.55% |
| MRK241018P00130000 | 2024-04-26 2:31PM EDT | 130.00 | 5.45 | 5.25 | 5.65 | -0.40 | -6.84% | 11 | 659 | 17.34% |
| MRK241018P00135000 | 2024-04-26 1:52PM EDT | 135.00 | 7.66 | 7.95 | 8.10 | -1.39 | -15.36% | 2 | 58 | 16.41% |
| MRK241018P00140000 | 2024-04-22 9:35AM EDT | 140.00 | 14.50 | 10.90 | 12.25 | 0.00 | - | 1 | 13 | 18.74% |
© 2024 Yahoo. All rights reserved.