UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,336.90 -9.50 (-0.40%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,289.96 -243.61 (-0.46%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219C00055000 | 2023-08-11 11:03AM EDT | 55.00 | 54.71 | 53.30 | 56.10 | 0.00 | - | 1 | 2 | 0.00% |
| MRK251219C00060000 | 2024-01-10 4:37PM EDT | 60.00 | 60.00 | 63.55 | 67.50 | 0.00 | - | 1 | 3 | 33.18% |
| MRK251219C00070000 | 2023-05-04 9:36AM EDT | 70.00 | 50.50 | 43.50 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| MRK251219C00075000 | 2023-12-28 10:31AM EDT | 75.00 | 36.50 | 47.50 | 50.30 | 0.00 | - | 10 | 9 | 0.00% |
| MRK251219C00080000 | 2023-12-15 11:37AM EDT | 80.00 | 30.00 | 40.15 | 44.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 85.00 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 40.46% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 90.00 | 41.72 | 41.15 | 42.70 | 0.00 | - | 100 | 99 | 34.21% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 95.00 | 40.75 | 35.50 | 38.25 | 0.00 | - | 2 | 48 | 31.93% |
| MRK251219C00100000 | 2024-04-18 12:29PM EDT | 100.00 | 32.68 | 33.55 | 34.65 | 0.00 | - | 50 | 28 | 31.39% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 105.00 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 31.37% |
| MRK251219C00110000 | 2024-04-19 10:33AM EDT | 110.00 | 25.55 | 24.00 | 27.30 | 0.00 | - | 100 | 420 | 29.06% |
| MRK251219C00115000 | 2024-04-12 10:46AM EDT | 115.00 | 23.32 | 22.85 | 23.75 | 0.00 | - | 1 | 1,208 | 27.73% |
| MRK251219C00120000 | 2024-04-16 10:21AM EDT | 120.00 | 20.18 | 19.95 | 21.40 | 0.00 | - | 1 | 1,330 | 28.10% |
| MRK251219C00125000 | 2024-04-12 10:22AM EDT | 125.00 | 17.29 | 16.85 | 17.60 | 0.00 | - | 1 | 484 | 25.79% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 130.00 | 14.55 | 14.20 | 15.20 | 0.00 | - | 3 | 160 | 25.40% |
| MRK251219C00135000 | 2024-02-27 10:45AM EDT | 135.00 | 12.80 | 13.85 | 15.60 | 0.00 | - | 1 | 182 | 28.96% |
| MRK251219C00140000 | 2024-04-22 11:08AM EDT | 140.00 | 10.60 | 10.10 | 10.70 | 0.00 | - | 1 | 91 | 24.05% |
| MRK251219C00145000 | 2024-04-22 12:17PM EDT | 145.00 | 8.75 | 8.25 | 8.75 | 0.00 | - | 84 | 240 | 23.32% |
| MRK251219C00150000 | 2024-04-22 2:42PM EDT | 150.00 | 7.25 | 6.65 | 7.25 | 0.00 | - | 7 | 88 | 22.97% |
| MRK251219C00155000 | 2024-03-27 9:59AM EDT | 155.00 | 7.00 | 5.20 | 5.75 | 0.00 | - | 1 | 8 | 22.27% |
| MRK251219C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 4.55 | 4.15 | 4.70 | 0.00 | - | 1 | 26 | 22.03% |
| MRK251219C00165000 | 2024-04-05 11:35AM EDT | 165.00 | 3.75 | 3.45 | 3.80 | 0.00 | - | 3 | 12 | 21.78% |
| MRK251219C00170000 | 2024-04-05 9:36AM EDT | 170.00 | 3.00 | 2.06 | 3.15 | 0.00 | - | 1 | 122 | 21.78% |
| MRK251219C00175000 | 2024-01-22 4:09PM EDT | 175.00 | 1.33 | 1.69 | 2.56 | 0.00 | - | 2 | 12 | 21.66% |
| MRK251219C00185000 | 2024-03-27 10:22AM EDT | 185.00 | 1.76 | 1.28 | 2.11 | 0.00 | - | 1 | 1 | 22.80% |
| MRK251219C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 1.58 | 1.03 | 1.98 | 0.00 | - | 2 | 2 | 23.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219P00055000 | 2024-04-01 9:30AM EDT | 55.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 5 | 47 | 41.08% |
| MRK251219P00060000 | 2024-01-29 11:51AM EDT | 60.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 12 | 366 | 30.25% |
| MRK251219P00065000 | 2024-01-22 4:14PM EDT | 65.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 51.61% |
| MRK251219P00070000 | 2024-03-11 12:27PM EDT | 70.00 | 0.85 | 0.29 | 1.57 | 0.00 | - | 1 | 52 | 33.67% |
| MRK251219P00075000 | 2024-03-13 2:02PM EDT | 75.00 | 1.25 | 0.24 | 5.00 | 0.00 | - | 1 | 48 | 43.53% |
| MRK251219P00080000 | 2024-03-15 12:19PM EDT | 80.00 | 1.60 | 1.24 | 1.68 | 0.00 | - | 1 | 31 | 27.87% |
| MRK251219P00085000 | 2024-03-07 11:33AM EDT | 85.00 | 1.94 | 1.56 | 1.71 | 0.00 | - | 2 | 71 | 25.06% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 90.00 | 2.13 | 1.95 | 2.31 | 0.00 | - | 7 | 81 | 24.38% |
| MRK251219P00095000 | 2024-04-19 3:16PM EDT | 95.00 | 3.18 | 2.18 | 2.87 | 0.00 | - | 1 | 63 | 23.18% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 100.00 | 3.40 | 3.40 | 3.75 | -0.20 | -5.56% | 1 | 299 | 22.50% |
| MRK251219P00105000 | 2024-04-05 3:35PM EDT | 105.00 | 3.96 | 4.15 | 5.80 | 0.00 | - | 2 | 517 | 23.89% |
| MRK251219P00110000 | 2024-04-22 1:56PM EDT | 110.00 | 5.40 | 5.30 | 5.75 | 0.00 | - | 1 | 167 | 20.49% |
| MRK251219P00115000 | 2024-04-11 3:24PM EDT | 115.00 | 6.80 | 6.75 | 7.20 | -0.20 | -2.86% | 1 | 1,089 | 19.77% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 120.00 | 8.26 | 8.30 | 8.70 | 0.00 | - | 2 | 1,272 | 18.71% |
| MRK251219P00125000 | 2024-04-02 10:17AM EDT | 125.00 | 9.25 | 10.05 | 11.75 | 0.00 | - | 1 | 46 | 19.65% |
| MRK251219P00130000 | 2024-04-23 11:03AM EDT | 130.00 | 12.22 | 12.25 | 13.10 | -0.38 | -3.02% | 100 | 304 | 17.45% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 135.00 | 13.45 | 14.65 | 16.00 | 0.00 | - | 1 | 13 | 17.15% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 140.00 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 44.61% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 145.00 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 21.50% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 150.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 155.00 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 34.99% |
| MRK251219P00160000 | 2024-03-27 2:44PM EDT | 160.00 | 28.78 | 32.85 | 35.40 | 0.00 | - | 2 | 5 | 17.02% |
| MRK251219P00165000 | 2023-03-10 4:12PM EDT | 165.00 | 58.42 | 50.55 | 54.95 | 0.00 | - | - | 0 | 44.05% |
| MRK251219P00175000 | 2023-06-15 10:14AM EDT | 175.00 | 65.50 | 66.55 | 69.15 | 0.00 | - | 1 | 0 | 51.93% |
| MRK251219P00190000 | 2024-03-27 2:44PM EDT | 190.00 | 58.25 | 60.55 | 65.45 | 0.00 | - | 2 | 0 | 24.68% |
© 2024 Yahoo. All rights reserved.