Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 16.60 | 17.30 | 0.00 | - | 2 | 2 | 81.15% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 13.70 | 15.65 | 0.00 | - | - | 2 | 84.57% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 9.05 | 10.50 | -2.09 | -15.82% | 6 | 7 | 60.16% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 8.95 | 9.70 | 0.00 | - | - | 6 | 61.87% |
| MRK240510C00120000 | 2024-05-03 11:02AM EDT | 120.00 | 7.65 | 6.50 | 7.35 | 0.00 | - | 3 | 11 | 41.80% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 6.00 | 6.70 | 0.00 | - | 20 | 41 | 47.17% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 4.65 | 5.35 | 0.00 | - | 66 | 53 | 32.91% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 4.10 | 4.35 | 0.00 | - | 1 | 25 | 28.27% |
| MRK240510C00124000 | 2024-05-03 1:17PM EDT | 124.00 | 3.80 | 3.20 | 3.40 | 0.00 | - | 2 | 43 | 24.71% |
| MRK240510C00125000 | 2024-05-06 10:22AM EDT | 125.00 | 3.00 | 2.39 | 2.56 | -2.75 | -47.83% | 12 | 23 | 22.85% |
| MRK240510C00126000 | 2024-05-06 11:23AM EDT | 126.00 | 1.98 | 1.63 | 1.71 | -0.41 | -17.15% | 12 | 439 | 19.53% |
| MRK240510C00127000 | 2024-05-06 9:58AM EDT | 127.00 | 1.20 | 0.98 | 1.02 | -0.28 | -18.92% | 16 | 263 | 17.38% |
| MRK240510C00128000 | 2024-05-06 11:32AM EDT | 128.00 | 0.58 | 0.52 | 0.57 | -0.31 | -34.83% | 152 | 443 | 16.77% |
| MRK240510C00129000 | 2024-05-06 11:39AM EDT | 129.00 | 0.26 | 0.26 | 0.28 | -0.26 | -50.00% | 33 | 345 | 16.31% |
| MRK240510C00130000 | 2024-05-06 11:30AM EDT | 130.00 | 0.17 | 0.12 | 0.15 | -0.09 | -34.62% | 150 | 390 | 17.04% |
| MRK240510C00131000 | 2024-05-06 10:59AM EDT | 131.00 | 0.09 | 0.05 | 0.08 | -0.06 | -40.00% | 1,098 | 176 | 17.87% |
| MRK240510C00132000 | 2024-05-06 11:18AM EDT | 132.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 12 | 114 | 19.14% |
| MRK240510C00133000 | 2024-05-03 3:54PM EDT | 133.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 122 | 228 | 22.17% |
| MRK240510C00134000 | 2024-05-06 11:28AM EDT | 134.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 212 | 1,353 | 21.68% |
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 14 | 89 | 26.95% |
| MRK240510C00136000 | 2024-04-30 12:18PM EDT | 136.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 3 | 17 | 44.14% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 26.56% |
| MRK240510C00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 28.91% |
| MRK240510C00139000 | 2024-05-01 11:24AM EDT | 139.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 2 | 8 | 53.71% |
| MRK240510C00140000 | 2024-05-01 9:33AM EDT | 140.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 24 | 56.84% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 0.28 | 0.00 | - | - | 1 | 57.42% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 53.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 2 | 106.06% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 11 | 21 | 87.89% |
| MRK240510P00110000 | 2024-05-06 11:10AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 396 | 51.56% |
| MRK240510P00111000 | 2024-04-26 10:08AM EDT | 111.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 235 | 35 | 67.87% |
| MRK240510P00112000 | 2024-04-26 10:05AM EDT | 112.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 56 | 256 | 64.16% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 226 | 40.82% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 56.54% |
| MRK240510P00118000 | 2024-05-06 11:17AM EDT | 118.00 | 0.04 | 0.03 | 0.21 | -0.66 | -94.29% | 193 | 26 | 43.56% |
| MRK240510P00119000 | 2024-04-30 11:49AM EDT | 119.00 | 0.13 | 0.02 | 0.44 | 0.00 | - | 2 | 19 | 48.54% |
| MRK240510P00120000 | 2024-05-03 11:25AM EDT | 120.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 54 | 66 | 32.91% |
| MRK240510P00121000 | 2024-05-06 9:50AM EDT | 121.00 | 0.06 | 0.04 | 0.12 | -0.04 | -40.00% | 14 | 96 | 27.64% |
| MRK240510P00122000 | 2024-05-06 10:45AM EDT | 122.00 | 0.10 | 0.06 | 0.09 | +0.02 | +25.00% | 23 | 108 | 22.36% |
| MRK240510P00123000 | 2024-05-06 9:31AM EDT | 123.00 | 0.09 | 0.09 | 0.11 | -0.01 | -9.09% | 5 | 78 | 19.73% |
| MRK240510P00124000 | 2024-05-06 11:26AM EDT | 124.00 | 0.12 | 0.15 | 0.18 | -0.04 | -25.00% | 10 | 48 | 18.26% |
| MRK240510P00125000 | 2024-05-06 11:37AM EDT | 125.00 | 0.30 | 0.26 | 0.31 | +0.03 | +11.11% | 37 | 37 | 17.09% |
| MRK240510P00126000 | 2024-05-06 10:11AM EDT | 126.00 | 0.36 | 0.50 | 0.54 | -0.06 | -14.29% | 4 | 46 | 16.11% |
| MRK240510P00127000 | 2024-05-06 10:13AM EDT | 127.00 | 0.69 | 0.84 | 0.89 | -0.12 | -14.81% | 4 | 601 | 14.84% |
| MRK240510P00128000 | 2024-05-06 9:50AM EDT | 128.00 | 1.18 | 1.37 | 1.44 | -0.11 | -8.53% | 17 | 324 | 13.99% |
| MRK240510P00129000 | 2024-05-06 9:50AM EDT | 129.00 | 2.13 | 2.00 | 2.25 | +0.41 | +23.84% | 3 | 155 | 15.09% |
| MRK240510P00130000 | 2024-05-03 1:50PM EDT | 130.00 | 2.49 | 2.93 | 3.15 | 0.00 | - | 20 | 67 | 16.36% |
| MRK240510P00131000 | 2024-05-03 9:39AM EDT | 131.00 | 3.22 | 3.35 | 4.60 | 0.00 | - | 5 | 72 | 32.74% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 4.85 | 5.15 | 0.00 | - | - | 35 | 23.63% |
| MRK240510P00133000 | 2024-05-03 9:34AM EDT | 133.00 | 5.30 | 5.50 | 6.15 | 0.00 | - | 9 | 0 | 27.05% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 5.60 | 8.45 | 0.00 | - | - | 0 | 65.63% |
| MRK240510P00139000 | 2024-05-02 12:39PM EDT | 139.00 | 10.25 | 11.85 | 12.15 | 0.00 | - | - | 2 | 45.51% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 14.75 | 15.40 | 0.00 | - | - | 0 | 67.68% |
© 2024 Yahoo. All rights reserved.