Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00070000 | 2024-03-13 3:57PM EDT | 70.00 | 52.00 | 54.35 | 57.20 | 0.00 | - | 3 | 0 | 799.90% |
| MRK240419C00075000 | 2024-03-13 3:57PM EDT | 75.00 | 47.00 | 49.40 | 52.20 | 0.00 | - | 2 | 0 | 365.63% |
| MRK240419C00080000 | 2024-03-13 3:45PM EDT | 80.00 | 41.00 | 44.65 | 46.75 | 0.00 | - | 190 | 1 | 589.45% |
| MRK240419C00085000 | 2024-03-13 3:45PM EDT | 85.00 | 36.10 | 39.55 | 41.30 | 0.00 | - | 190 | 1 | 456.64% |
| MRK240419C00090000 | 2024-04-19 10:56AM EDT | 90.00 | 35.00 | 34.00 | 38.30 | -2.60 | -6.91% | 1 | 2 | 373.83% |
| MRK240419C00095000 | 2024-04-19 2:27PM EDT | 95.00 | 30.75 | 28.50 | 33.00 | +0.09 | +0.29% | 2 | 3 | 512.31% |
| MRK240419C00100000 | 2024-04-01 10:52AM EDT | 100.00 | 31.00 | 23.50 | 28.00 | 0.00 | - | 3 | 9,016 | 444.24% |
| MRK240419C00105000 | 2024-04-19 3:26PM EDT | 105.00 | 20.95 | 18.50 | 21.50 | +0.95 | +4.75% | 27 | 2,024 | 264.84% |
| MRK240419C00107000 | 2024-04-11 1:20PM EDT | 107.00 | 19.80 | 16.50 | 20.00 | 0.00 | - | 13 | 11 | 284.77% |
| MRK240419C00109000 | 2024-03-20 11:12AM EDT | 109.00 | 14.40 | 14.50 | 18.00 | 0.00 | - | - | 18 | 261.52% |
| MRK240419C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 15.94 | 14.00 | 16.80 | +0.74 | +4.87% | 15 | 3,147 | 235.55% |
| MRK240419C00111000 | 2024-04-16 10:08AM EDT | 111.00 | 15.19 | 12.50 | 17.00 | 0.00 | - | 5 | 28 | 298.83% |
| MRK240419C00112000 | 2024-04-18 9:33AM EDT | 112.00 | 13.03 | 11.50 | 16.00 | 0.00 | - | 1 | 4 | 285.55% |
| MRK240419C00113000 | 2024-04-12 9:45AM EDT | 113.00 | 13.45 | 11.00 | 15.40 | 0.00 | - | 2 | 6 | 154.88% |
| MRK240419C00115000 | 2024-04-19 3:42PM EDT | 115.00 | 11.25 | 8.65 | 12.70 | +1.07 | +10.51% | 121 | 1,752 | 230.18% |
| MRK240419C00116000 | 2024-03-19 12:21PM EDT | 116.00 | 7.20 | 8.10 | 9.35 | 0.00 | - | 6 | 6 | 0.00% |
| MRK240419C00117000 | 2024-04-15 2:04PM EDT | 117.00 | 9.80 | 6.75 | 10.80 | 0.00 | - | 3 | 8 | 208.89% |
| MRK240419C00118000 | 2024-04-11 1:20PM EDT | 118.00 | 8.90 | 6.00 | 9.70 | 0.00 | - | 1 | 6 | 69.53% |
| MRK240419C00119000 | 2024-04-10 1:19PM EDT | 119.00 | 7.75 | 4.75 | 8.00 | 0.00 | - | 2 | 101 | 142.97% |
| MRK240419C00120000 | 2024-04-19 3:36PM EDT | 120.00 | 5.90 | 3.75 | 7.80 | +0.65 | +12.38% | 119 | 5,308 | 167.97% |
| MRK240419C00121000 | 2024-04-19 10:58AM EDT | 121.00 | 4.14 | 3.00 | 6.75 | -2.06 | -33.23% | 2 | 144 | 151.56% |
| MRK240419C00122000 | 2024-04-19 3:02PM EDT | 122.00 | 3.90 | 1.77 | 5.75 | +0.80 | +25.81% | 956 | 1,271 | 137.01% |
| MRK240419C00123000 | 2024-04-19 11:00AM EDT | 123.00 | 3.05 | 1.00 | 4.70 | +0.99 | +48.06% | 10 | 584 | 119.92% |
| MRK240419C00124000 | 2024-04-19 3:31PM EDT | 124.00 | 2.08 | 0.93 | 2.53 | +0.63 | +43.45% | 8 | 842 | 56.45% |
| MRK240419C00125000 | 2024-04-19 3:45PM EDT | 125.00 | 1.00 | 0.25 | 1.00 | +0.32 | +47.06% | 1,633 | 8,180 | 19.83% |
| MRK240419C00126000 | 2024-04-19 3:50PM EDT | 126.00 | 0.06 | 0.00 | 0.26 | -0.20 | -76.92% | 724 | 1,963 | 13.67% |
| MRK240419C00127000 | 2024-04-19 3:31PM EDT | 127.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 44 | 1,240 | 13.87% |
| MRK240419C00128000 | 2024-04-19 3:50PM EDT | 128.00 | 0.01 | 0.01 | 0.21 | -0.03 | -75.00% | 38 | 1,013 | 34.96% |
| MRK240419C00129000 | 2024-04-19 3:40PM EDT | 129.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 25 | 589 | 30.66% |
| MRK240419C00130000 | 2024-04-19 3:59PM EDT | 130.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 140 | 15,594 | 51.17% |
| MRK240419C00131000 | 2024-04-19 1:18PM EDT | 131.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 2,364 | 38.28% |
| MRK240419C00132000 | 2024-04-18 11:02AM EDT | 132.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 1,856 | 51.17% |
| MRK240419C00133000 | 2024-04-19 12:30PM EDT | 133.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 626 | 50.00% |
| MRK240419C00134000 | 2024-04-17 12:00PM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 474 | 50.78% |
| MRK240419C00135000 | 2024-04-19 2:58PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 13,186 | 51.56% |
| MRK240419C00136000 | 2024-04-18 2:13PM EDT | 136.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 306 | 105.86% |
| MRK240419C00140000 | 2024-04-15 9:54AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,345 | 75.00% |
| MRK240419C00145000 | 2024-04-01 9:54AM EDT | 145.00 | 0.16 | 0.00 | 0.03 | +0.08 | +100.00% | 1 | 54 | 107.81% |
| MRK240419C00150000 | 2024-04-08 3:54PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 118.75% |
| MRK240419C00155000 | 2024-03-27 3:53PM EDT | 155.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 48 | 74 | 232.03% |
| MRK240419C00160000 | 2024-03-07 1:08PM EDT | 160.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 42 | 210.55% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00055000 | 2023-10-27 2:05PM EDT | 55.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 2 | 2 | 679.69% |
| MRK240419P00060000 | 2023-12-14 11:01AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 550.00% |
| MRK240419P00065000 | 2024-01-12 3:48PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 27 | 532.81% |
| MRK240419P00070000 | 2023-12-01 3:03PM EDT | 70.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 134 | 473.44% |
| MRK240419P00075000 | 2024-02-07 11:48AM EDT | 75.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 4 | 66 | 464.06% |
| MRK240419P00080000 | 2024-03-14 9:32AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 287.50% |
| MRK240419P00085000 | 2024-04-15 3:51PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,500 | 250.00% |
| MRK240419P00090000 | 2024-04-12 3:37PM EDT | 90.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 4 | 1,321 | 330.47% |
| MRK240419P00095000 | 2024-04-09 11:57AM EDT | 95.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 4 | 2,491 | 310.94% |
| MRK240419P00100000 | 2024-04-17 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10,922 | 162.50% |
| MRK240419P00104000 | 2024-04-18 10:14AM EDT | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 89 | 490 | 137.50% |
| MRK240419P00105000 | 2024-04-18 11:26AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,496 | 121.88% |
| MRK240419P00106000 | 2024-04-18 2:00PM EDT | 106.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 12 | 327 | 284.18% |
| MRK240419P00107000 | 2024-04-15 12:07PM EDT | 107.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 47 | 717 | 118.75% |
| MRK240419P00108000 | 2024-04-15 3:44PM EDT | 108.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 196 | 225.20% |
| MRK240419P00109000 | 2024-04-15 2:18PM EDT | 109.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 138 | 215.04% |
| MRK240419P00110000 | 2024-04-19 10:00AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,489 | 93.75% |
| MRK240419P00111000 | 2024-04-15 12:48PM EDT | 111.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 25 | 143 | 194.34% |
| MRK240419P00112000 | 2024-04-03 9:41AM EDT | 112.00 | 0.11 | 0.00 | 1.12 | 0.00 | - | 1 | 340 | 177.54% |
| MRK240419P00113000 | 2024-04-17 12:52PM EDT | 113.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 1 | 122 | 166.21% |
| MRK240419P00114000 | 2024-04-03 12:10PM EDT | 114.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 84 | 163.28% |
| MRK240419P00115000 | 2024-04-19 3:39PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,904 | 65.63% |
| MRK240419P00116000 | 2024-04-18 9:44AM EDT | 116.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 3 | 37 | 142.38% |
| MRK240419P00117000 | 2024-04-18 9:34AM EDT | 117.00 | 0.26 | 0.00 | 1.08 | 0.00 | - | 2 | 111 | 125.20% |
| MRK240419P00118000 | 2024-04-18 2:00PM EDT | 118.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 7 | 274 | 120.51% |
| MRK240419P00119000 | 2024-04-19 9:41AM EDT | 119.00 | 0.02 | 0.00 | 0.63 | -0.01 | -33.33% | 4 | 403 | 88.09% |
| MRK240419P00120000 | 2024-04-19 12:09PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 6,267 | 39.06% |
| MRK240419P00121000 | 2024-04-19 10:59AM EDT | 121.00 | 0.03 | 0.00 | 0.31 | -0.01 | -25.00% | 40 | 397 | 55.86% |
| MRK240419P00122000 | 2024-04-19 9:45AM EDT | 122.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 3 | 380 | 27.34% |
| MRK240419P00123000 | 2024-04-19 3:26PM EDT | 123.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 5 | 457 | 23.44% |
| MRK240419P00124000 | 2024-04-19 3:53PM EDT | 124.00 | 0.01 | 0.01 | 0.33 | -0.19 | -95.00% | 29 | 1,079 | 37.21% |
| MRK240419P00125000 | 2024-04-19 3:45PM EDT | 125.00 | 0.03 | 0.00 | 0.15 | -0.59 | -95.16% | 379 | 5,023 | 16.50% |
| MRK240419P00126000 | 2024-04-19 3:41PM EDT | 126.00 | 0.16 | 0.01 | 1.26 | -0.97 | -85.84% | 318 | 1,222 | 43.65% |
| MRK240419P00127000 | 2024-04-19 3:29PM EDT | 127.00 | 0.99 | 0.33 | 2.45 | -1.21 | -55.00% | 41 | 924 | 67.19% |
| MRK240419P00128000 | 2024-04-19 12:14PM EDT | 128.00 | 2.56 | 1.26 | 4.25 | -0.42 | -14.09% | 2 | 624 | 51.66% |
| MRK240419P00129000 | 2024-04-18 10:38AM EDT | 129.00 | 3.80 | 1.77 | 5.25 | -0.40 | -9.52% | 2 | 97 | 127.83% |
| MRK240419P00130000 | 2024-04-19 2:09PM EDT | 130.00 | 4.35 | 2.50 | 6.25 | -0.65 | -13.00% | 3 | 186 | 141.21% |
| MRK240419P00131000 | 2024-04-17 2:28PM EDT | 131.00 | 6.15 | 3.25 | 7.25 | 0.00 | - | 380 | 53 | 153.91% |
| MRK240419P00132000 | 2024-04-17 2:28PM EDT | 132.00 | 7.15 | 4.20 | 8.00 | 0.00 | - | 260 | 21 | 155.13% |
| MRK240419P00133000 | 2024-04-17 2:05PM EDT | 133.00 | 8.15 | 5.20 | 9.00 | 0.00 | - | 120 | 0 | 166.60% |
| MRK240419P00134000 | 2024-04-10 2:48PM EDT | 134.00 | 7.16 | 7.00 | 10.10 | 0.00 | - | 100 | 0 | 96.48% |
| MRK240419P00135000 | 2024-04-17 10:17AM EDT | 135.00 | 9.15 | 7.30 | 11.30 | 0.00 | - | 11 | 0 | 76.17% |
| MRK240419P00136000 | 2024-04-15 3:18PM EDT | 136.00 | 10.05 | 8.25 | 12.35 | 0.00 | - | 6 | 0 | 82.81% |
| MRK240419P00140000 | 2024-04-17 12:49PM EDT | 140.00 | 15.05 | 12.00 | 16.50 | 0.00 | - | 1 | 0 | 92.19% |
| MRK240419P00145000 | 2024-04-04 3:59PM EDT | 145.00 | 17.35 | 18.00 | 21.50 | 0.00 | - | 9 | 0 | 196.68% |
| MRK240419P00150000 | 2024-04-08 11:36AM EDT | 150.00 | 23.75 | 22.00 | 26.50 | 0.00 | - | 16 | 0 | 142.19% |
| MRK240419P00155000 | 2023-11-01 3:34PM EDT | 155.00 | 51.50 | 51.65 | 53.00 | 0.00 | - | - | 0 | 1,248.73% |
© 2024 Yahoo. All rights reserved.