Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRK250620C00060000 | 2023-09-14 9:36AM EDT | 60.00 | 50.25 | 44.90 | 46.30 | 0.00 | - | 10 | 3 | 0.00% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-04-12 12:22PM EDT | 70.00 | 57.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 43.81% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 85.00 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 90.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 95.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| MRK250620C00100000 | 2024-04-24 3:33PM EDT | 100.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 105.00 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 26.69% |
| MRK250620C00110000 | 2024-04-15 10:25AM EDT | 110.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,028 | 0.00% |
| MRK250620C00115000 | 2024-04-18 12:53PM EDT | 115.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| MRK250620C00120000 | 2024-04-01 2:37PM EDT | 120.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 0.00% |
| MRK250620C00125000 | 2024-04-19 3:45PM EDT | 125.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 277 | 0.00% |
| MRK250620C00130000 | 2024-04-17 2:34PM EDT | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 987 | 0.00% |
| MRK250620C00135000 | 2024-04-25 1:34PM EDT | 135.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 0.78% |
| MRK250620C00140000 | 2024-04-25 2:09PM EDT | 140.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 1.56% |
| MRK250620C00145000 | 2024-04-23 12:33PM EDT | 145.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 29 | 188 | 1.56% |
| MRK250620C00150000 | 2024-04-25 12:49PM EDT | 150.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 3.13% |
| MRK250620C00155000 | 2024-04-23 10:30AM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 3.13% |
| MRK250620C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| MRK250620C00165000 | 2024-04-25 2:09PM EDT | 165.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 6.25% |
| MRK250620C00170000 | 2024-04-24 1:07PM EDT | 170.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| MRK250620C00175000 | 2024-04-11 10:13AM EDT | 175.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| MRK250620C00180000 | 2024-03-28 3:26PM EDT | 180.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| MRK250620C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 128 | 131 | 6.25% |
| MRK250620C00190000 | 2024-03-19 9:31AM EDT | 190.00 | 0.36 | 0.35 | 2.73 | 0.00 | - | 1 | 1 | 29.00% |
| MRK250620C00195000 | 2024-04-25 3:06PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2024-04-25 3:58PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 12.50% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 51.37% |
| MRK250620P00065000 | 2024-02-08 10:31AM EDT | 65.00 | 0.50 | 0.00 | 4.65 | 0.00 | - | 1 | 340 | 50.81% |
| MRK250620P00070000 | 2024-04-05 2:44PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| MRK250620P00075000 | 2024-04-25 12:42PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 12.50% |
| MRK250620P00080000 | 2024-03-12 9:39AM EDT | 80.00 | 0.90 | 0.66 | 1.02 | 0.00 | - | 5 | 189 | 30.82% |
| MRK250620P00085000 | 2024-04-02 10:34AM EDT | 85.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 215 | 6.25% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 90.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 20 | 339 | 6.25% |
| MRK250620P00095000 | 2024-04-12 2:19PM EDT | 95.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| MRK250620P00100000 | 2024-04-15 9:31AM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| MRK250620P00105000 | 2024-04-25 9:33AM EDT | 105.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 3.13% |
| MRK250620P00110000 | 2024-04-24 2:19PM EDT | 110.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 134 | 964 | 3.13% |
| MRK250620P00115000 | 2024-04-25 1:36PM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 116 | 443 | 3.13% |
| MRK250620P00120000 | 2024-04-25 10:59AM EDT | 120.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 1.56% |
| MRK250620P00125000 | 2024-04-25 12:01PM EDT | 125.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.78% |
| MRK250620P00130000 | 2024-04-23 12:35PM EDT | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 46 | 159 | 0.20% |
| MRK250620P00135000 | 2024-04-23 12:34PM EDT | 135.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 114 | 110 | 0.00% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 0.00% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 52.84% |
© 2024 Yahoo. All rights reserved.