Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 77.00 | 79.00 | 82.95 | 0.00 | - | 2 | 3 | 64.84% |
| MRK250117C00050000 | 2024-01-26 1:03PM EDT | 50.00 | 70.92 | 78.20 | 80.95 | 0.00 | - | 1 | 28 | 81.23% |
| MRK250117C00055000 | 2024-03-11 3:51PM EDT | 55.00 | 67.65 | 70.65 | 73.75 | 0.00 | - | 4 | 8 | 65.38% |
| MRK250117C00060000 | 2024-02-07 2:37PM EDT | 60.00 | 68.28 | 61.50 | 65.85 | 0.00 | - | 3 | 28 | 0.00% |
| MRK250117C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 48.45 | 60.00 | 63.95 | 0.00 | - | 10 | 14 | 55.87% |
| MRK250117C00070000 | 2024-04-29 1:16PM EDT | 70.00 | 61.25 | 58.00 | 59.00 | 0.00 | - | 9 | 62 | 51.07% |
| MRK250117C00075000 | 2024-03-27 11:22AM EDT | 75.00 | 56.95 | 57.00 | 58.20 | 0.00 | - | 1 | 342 | 67.32% |
| MRK250117C00077500 | 2024-03-14 9:32AM EDT | 77.50 | 45.04 | 47.50 | 52.00 | 0.00 | - | 10 | 33 | 47.35% |
| MRK250117C00080000 | 2024-04-30 2:05PM EDT | 80.00 | 51.45 | 48.35 | 49.65 | 0.00 | - | 9 | 67 | 45.87% |
| MRK250117C00082500 | 2024-03-13 1:03PM EDT | 82.50 | 40.95 | 43.00 | 47.25 | 0.00 | - | 2 | 56 | 44.09% |
| MRK250117C00085000 | 2024-04-08 1:10PM EDT | 85.00 | 43.43 | 43.55 | 45.10 | 0.00 | - | 5 | 123 | 43.67% |
| MRK250117C00087500 | 2024-04-24 11:44AM EDT | 87.50 | 41.24 | 41.30 | 42.65 | 0.00 | - | 2 | 91 | 41.55% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 90.00 | 41.37 | 38.70 | 40.30 | 0.00 | - | 25 | 266 | 39.97% |
| MRK250117C00092500 | 2024-04-15 10:27AM EDT | 92.50 | 37.75 | 36.50 | 37.90 | 0.00 | - | 3 | 146 | 38.12% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 95.00 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 34.96% |
| MRK250117C00097500 | 2024-04-26 11:49AM EDT | 97.50 | 36.30 | 31.65 | 33.05 | 0.00 | - | 1 | 235 | 34.24% |
| MRK250117C00100000 | 2024-04-29 3:29PM EDT | 100.00 | 32.25 | 29.40 | 30.75 | 0.00 | - | 27 | 1,484 | 32.80% |
| MRK250117C00105000 | 2024-04-30 3:01PM EDT | 105.00 | 27.75 | 25.80 | 26.15 | 0.00 | - | 3 | 5,543 | 29.79% |
| MRK250117C00110000 | 2024-04-25 11:45AM EDT | 110.00 | 24.07 | 21.60 | 22.80 | 0.00 | - | 1 | 2,603 | 30.39% |
| MRK250117C00115000 | 2024-05-01 9:33AM EDT | 115.00 | 18.95 | 17.65 | 18.15 | 0.00 | - | 10 | 1,769 | 26.47% |
| MRK250117C00120000 | 2024-05-02 1:16PM EDT | 120.00 | 15.60 | 13.70 | 15.05 | 0.00 | - | 10 | 2,237 | 26.22% |
| MRK250117C00125000 | 2024-05-01 12:44PM EDT | 125.00 | 12.28 | 10.90 | 11.15 | 0.00 | - | 8 | 3,257 | 23.23% |
| MRK250117C00130000 | 2024-05-03 2:49PM EDT | 130.00 | 8.45 | 8.20 | 8.40 | -0.95 | -10.11% | 39 | 3,207 | 22.20% |
| MRK250117C00135000 | 2024-05-03 12:20PM EDT | 135.00 | 6.20 | 5.95 | 6.15 | -0.30 | -4.62% | 51 | 1,362 | 21.39% |
| MRK250117C00140000 | 2024-05-02 2:17PM EDT | 140.00 | 4.40 | 4.10 | 4.30 | -0.55 | -11.11% | 1 | 2,747 | 20.57% |
| MRK250117C00145000 | 2024-05-03 3:50PM EDT | 145.00 | 2.95 | 2.79 | 2.95 | -0.45 | -13.24% | 134 | 1,480 | 20.04% |
| MRK250117C00150000 | 2024-05-03 9:47AM EDT | 150.00 | 2.13 | 1.84 | 2.00 | -0.13 | -5.75% | 4 | 1,479 | 19.75% |
| MRK250117C00155000 | 2024-04-29 3:46PM EDT | 155.00 | 1.73 | 1.21 | 1.33 | 0.00 | - | 176 | 1,718 | 19.52% |
| MRK250117C00160000 | 2024-04-26 1:04PM EDT | 160.00 | 1.50 | 0.80 | 0.90 | 0.00 | - | 75 | 613 | 19.53% |
| MRK250117C00165000 | 2024-05-03 12:39PM EDT | 165.00 | 0.60 | 0.54 | 0.63 | -0.29 | -32.58% | 2 | 193 | 19.75% |
| MRK250117C00170000 | 2024-04-25 10:15AM EDT | 170.00 | 0.52 | 0.38 | 0.44 | 0.00 | - | 2 | 74 | 19.95% |
| MRK250117C00175000 | 2024-05-03 3:18PM EDT | 175.00 | 0.37 | 0.12 | 0.69 | -0.05 | -11.90% | 2 | 155 | 23.52% |
| MRK250117C00180000 | 2024-05-03 3:19PM EDT | 180.00 | 0.22 | 0.08 | 0.57 | -0.06 | -21.43% | 2 | 37 | 24.16% |
| MRK250117C00185000 | 2024-05-03 3:21PM EDT | 185.00 | 0.19 | 0.06 | 0.49 | -0.02 | -9.52% | 2 | 2 | 24.90% |
| MRK250117C00190000 | 2024-05-02 3:26PM EDT | 190.00 | 0.16 | 0.04 | 0.42 | 0.00 | - | 2 | 47 | 25.59% |
| MRK250117C00195000 | 2024-05-01 3:45PM EDT | 195.00 | 0.19 | 0.02 | 0.39 | 0.00 | - | 2 | 1 | 26.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117P00045000 | 2024-04-25 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 25 | 495 | 55.18% |
| MRK250117P00047500 | 2024-05-02 2:46PM EDT | 47.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 60 | 53 | 52.54% |
| MRK250117P00050000 | 2024-04-24 1:35PM EDT | 50.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 7 | 140 | 50.20% |
| MRK250117P00055000 | 2024-04-22 11:03AM EDT | 55.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 3 | 43 | 50.83% |
| MRK250117P00060000 | 2024-05-02 2:46PM EDT | 60.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 62 | 68 | 46.48% |
| MRK250117P00065000 | 2024-05-02 3:24PM EDT | 65.00 | 0.17 | 0.10 | 0.39 | 0.00 | - | 2 | 750 | 42.82% |
| MRK250117P00070000 | 2024-05-02 3:26PM EDT | 70.00 | 0.22 | 0.08 | 0.44 | 0.00 | - | 2 | 865 | 39.48% |
| MRK250117P00075000 | 2024-05-02 10:50AM EDT | 75.00 | 0.26 | 0.17 | 0.48 | 0.00 | - | 1 | 123 | 36.06% |
| MRK250117P00077500 | 2024-04-11 3:34PM EDT | 77.50 | 0.46 | 0.07 | 0.52 | 0.00 | - | 2 | 51 | 34.67% |
| MRK250117P00080000 | 2024-04-15 1:03PM EDT | 80.00 | 0.45 | 0.10 | 0.57 | 0.00 | - | 10 | 198 | 33.37% |
| MRK250117P00082500 | 2024-03-22 3:38PM EDT | 82.50 | 0.56 | 0.21 | 0.90 | 0.00 | - | 291 | 534 | 34.77% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 85.00 | 0.40 | 0.13 | 0.72 | 0.00 | - | 23 | 1,295 | 31.19% |
| MRK250117P00087500 | 2024-04-18 11:10AM EDT | 87.50 | 0.71 | 0.18 | 0.87 | 0.00 | - | 2 | 866 | 30.63% |
| MRK250117P00090000 | 2024-05-03 3:20PM EDT | 90.00 | 0.56 | 0.27 | 0.98 | +0.01 | +1.82% | 2 | 1,654 | 29.60% |
| MRK250117P00092500 | 2024-03-18 2:13PM EDT | 92.50 | 1.16 | 0.94 | 1.00 | 0.00 | - | 10 | 936 | 27.88% |
| MRK250117P00095000 | 2024-05-03 2:06PM EDT | 95.00 | 0.72 | 0.73 | 0.80 | -0.07 | -8.86% | 1 | 1,971 | 24.63% |
| MRK250117P00097500 | 2024-05-03 2:07PM EDT | 97.50 | 0.90 | 0.88 | 0.94 | +0.05 | +5.88% | 1 | 545 | 23.84% |
| MRK250117P00100000 | 2024-05-03 10:37AM EDT | 100.00 | 1.17 | 1.04 | 1.11 | +0.09 | +8.33% | 700 | 3,740 | 23.10% |
| MRK250117P00105000 | 2024-05-02 2:08PM EDT | 105.00 | 1.46 | 1.49 | 1.58 | 0.00 | - | 4 | 6,221 | 21.80% |
| MRK250117P00110000 | 2024-05-02 2:31PM EDT | 110.00 | 2.07 | 2.14 | 2.42 | 0.00 | - | 9 | 3,306 | 21.22% |
| MRK250117P00115000 | 2024-05-03 12:56PM EDT | 115.00 | 3.15 | 3.00 | 3.20 | +0.18 | +6.06% | 10 | 2,342 | 19.52% |
| MRK250117P00120000 | 2024-05-03 2:30PM EDT | 120.00 | 4.35 | 4.30 | 4.55 | +0.15 | +3.57% | 10 | 4,033 | 18.62% |
| MRK250117P00125000 | 2024-05-02 2:55PM EDT | 125.00 | 5.75 | 6.05 | 6.20 | 0.00 | - | 39 | 2,709 | 17.44% |
| MRK250117P00130000 | 2024-05-02 2:31PM EDT | 130.00 | 7.85 | 8.25 | 8.45 | 0.00 | - | 93 | 1,406 | 16.52% |
| MRK250117P00135000 | 2024-05-03 1:55PM EDT | 135.00 | 10.95 | 10.35 | 11.20 | +0.95 | +9.50% | 25 | 387 | 15.47% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 140.00 | 12.55 | 13.60 | 15.60 | 0.00 | - | 1 | 60 | 17.44% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 145.00 | 20.00 | 17.75 | 18.95 | 0.00 | - | 1 | 1 | 15.31% |
| MRK250117P00150000 | 2024-05-03 2:04PM EDT | 150.00 | 22.05 | 22.35 | 23.05 | -19.42 | -46.83% | 5 | 0 | 13.67% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 160.00 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 72.98% |
| MRK250117P00165000 | 2024-03-22 10:40AM EDT | 165.00 | 41.20 | 37.00 | 41.50 | 0.00 | - | 10 | 0 | 33.61% |
| MRK250117P00170000 | 2023-01-19 10:33AM EDT | 170.00 | 61.08 | 59.75 | 62.00 | 0.00 | - | - | 1 | 73.02% |
| MRK250117P00185000 | 2024-03-22 10:40AM EDT | 185.00 | 61.15 | 57.00 | 61.50 | 0.00 | - | 10 | 0 | 41.88% |
© 2024 Yahoo. All rights reserved.