Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 75.00 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 229.05% |
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 85.00 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 90.00 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 95.00 | 31.20 | 32.30 | 33.20 | 0.00 | - | 2 | 65 | 89.06% |
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 25.55 | 27.45 | 28.30 | 0.00 | - | 1 | 122 | 82.28% |
| MRK240517C00105000 | 2024-05-01 11:19AM EDT | 105.00 | 24.44 | 22.60 | 22.95 | 0.00 | - | 2 | 3,048 | 64.16% |
| MRK240517C00110000 | 2024-05-03 2:17PM EDT | 110.00 | 18.20 | 17.65 | 17.95 | -0.30 | -1.62% | 1 | 409 | 52.34% |
| MRK240517C00115000 | 2024-05-03 3:09PM EDT | 115.00 | 13.10 | 12.70 | 13.40 | -0.18 | -1.36% | 8,510 | 9,481 | 54.00% |
| MRK240517C00120000 | 2024-05-03 2:39PM EDT | 120.00 | 8.13 | 7.45 | 8.50 | -0.72 | -8.14% | 31 | 4,574 | 39.70% |
| MRK240517C00121000 | 2024-04-30 10:16AM EDT | 121.00 | 9.92 | 6.50 | 7.05 | +9.92 | - | - | 4 | 28.86% |
| MRK240517C00122000 | 2024-04-26 3:48PM EDT | 122.00 | 9.73 | 5.90 | 6.10 | 0.00 | - | 3 | 17 | 26.66% |
| MRK240517C00123000 | 2024-05-02 9:47AM EDT | 123.00 | 6.45 | 4.60 | 5.15 | 0.00 | - | 1 | 8 | 24.24% |
| MRK240517C00124000 | 2024-05-03 11:11AM EDT | 124.00 | 4.25 | 4.10 | 4.80 | -3.70 | -46.54% | 3 | 182 | 29.57% |
| MRK240517C00125000 | 2024-05-03 2:29PM EDT | 125.00 | 3.53 | 3.30 | 3.45 | -1.24 | -26.00% | 143 | 4,081 | 21.27% |
| MRK240517C00126000 | 2024-05-03 3:33PM EDT | 126.00 | 2.60 | 2.51 | 2.68 | -1.60 | -38.10% | 42 | 77 | 19.92% |
| MRK240517C00127000 | 2024-05-03 3:35PM EDT | 127.00 | 2.05 | 1.93 | 2.04 | -1.81 | -46.89% | 10 | 114 | 19.26% |
| MRK240517C00128000 | 2024-05-03 3:54PM EDT | 128.00 | 1.46 | 1.38 | 1.48 | -0.77 | -34.53% | 93 | 1,172 | 18.54% |
| MRK240517C00129000 | 2024-05-03 3:32PM EDT | 129.00 | 1.06 | 0.95 | 1.00 | -0.52 | -32.91% | 29 | 362 | 17.65% |
| MRK240517C00130000 | 2024-05-03 3:59PM EDT | 130.00 | 0.67 | 0.62 | 0.71 | -0.38 | -36.19% | 381 | 11,129 | 17.90% |
| MRK240517C00131000 | 2024-05-03 3:29PM EDT | 131.00 | 0.44 | 0.40 | 0.45 | -0.36 | -45.00% | 74 | 420 | 17.48% |
| MRK240517C00132000 | 2024-05-03 3:19PM EDT | 132.00 | 0.31 | 0.08 | 0.29 | -0.24 | -43.64% | 29 | 477 | 17.53% |
| MRK240517C00133000 | 2024-05-03 3:53PM EDT | 133.00 | 0.19 | 0.14 | 0.18 | -0.17 | -47.22% | 29 | 432 | 17.58% |
| MRK240517C00134000 | 2024-05-03 1:31PM EDT | 134.00 | 0.14 | 0.08 | 0.12 | -0.23 | -62.16% | 6 | 89 | 18.02% |
| MRK240517C00135000 | 2024-05-03 3:55PM EDT | 135.00 | 0.09 | 0.04 | 0.09 | -0.04 | -30.77% | 98 | 20,616 | 18.95% |
| MRK240517C00136000 | 2024-05-03 3:20PM EDT | 136.00 | 0.12 | 0.03 | 0.21 | -0.04 | -25.00% | 16 | 267 | 25.05% |
| MRK240517C00137000 | 2024-05-03 10:16AM EDT | 137.00 | 0.04 | 0.02 | 0.19 | -0.09 | -69.23% | 15 | 136 | 26.56% |
| MRK240517C00138000 | 2024-04-30 11:55AM EDT | 138.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 2 | 115 | 28.22% |
| MRK240517C00139000 | 2024-05-03 3:20PM EDT | 139.00 | 0.09 | 0.01 | 0.17 | +0.01 | +12.50% | 15 | 131 | 29.88% |
| MRK240517C00140000 | 2024-05-03 12:49PM EDT | 140.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 5 | 1,186 | 26.27% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 297 | 40.43% |
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 150.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 135 | 48.83% |
| MRK240517C00155000 | 2024-04-30 11:14AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 39.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00055000 | 2024-01-08 2:09PM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 178.91% |
| MRK240517P00060000 | 2023-11-29 10:32AM EDT | 60.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 53 | 53 | 181.25% |
| MRK240517P00065000 | 2023-12-19 4:06PM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 149.22% |
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 70.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 135.16% |
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 75.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 117.97% |
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 113.67% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 100.39% |
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 90.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 360 | 86.91% |
| MRK240517P00095000 | 2024-04-24 1:28PM EDT | 95.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 351 | 1,173 | 54.69% |
| MRK240517P00100000 | 2024-05-01 9:59AM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 632 | 59.38% |
| MRK240517P00105000 | 2024-05-01 1:02PM EDT | 105.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 2,845 | 52.15% |
| MRK240517P00110000 | 2024-05-01 1:02PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,101 | 38.28% |
| MRK240517P00113000 | 2024-04-29 9:49AM EDT | 113.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 49 | 84 | 41.21% |
| MRK240517P00114000 | 2024-04-29 9:47AM EDT | 114.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 79 | 51 | 38.77% |
| MRK240517P00115000 | 2024-05-03 9:33AM EDT | 115.00 | 0.02 | 0.02 | 0.10 | -0.06 | -75.00% | 4 | 1,897 | 31.64% |
| MRK240517P00116000 | 2024-04-29 2:00PM EDT | 116.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 50 | 80 | 30.96% |
| MRK240517P00117000 | 2024-04-22 9:50AM EDT | 117.00 | 0.53 | 0.03 | 0.25 | 0.00 | - | - | 10 | 33.11% |
| MRK240517P00118000 | 2024-04-29 2:04PM EDT | 118.00 | 0.07 | 0.04 | 0.27 | 0.00 | - | 10 | 95 | 31.15% |
| MRK240517P00119000 | 2024-04-29 11:52AM EDT | 119.00 | 0.07 | 0.07 | 0.21 | 0.00 | - | 2 | 25 | 26.81% |
| MRK240517P00120000 | 2024-05-03 3:51PM EDT | 120.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 44 | 5,088 | 22.46% |
| MRK240517P00121000 | 2024-05-01 12:03PM EDT | 121.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 31 | 34 | 20.90% |
| MRK240517P00122000 | 2024-05-01 2:43PM EDT | 122.00 | 0.19 | 0.19 | 0.24 | 0.00 | - | 6 | 206 | 19.90% |
| MRK240517P00123000 | 2024-05-03 1:37PM EDT | 123.00 | 0.29 | 0.28 | 0.32 | -0.02 | -6.45% | 1 | 344 | 18.82% |
| MRK240517P00124000 | 2024-05-03 3:52PM EDT | 124.00 | 0.40 | 0.40 | 0.45 | +0.07 | +21.21% | 8 | 478 | 18.04% |
| MRK240517P00125000 | 2024-05-03 3:34PM EDT | 125.00 | 0.57 | 0.58 | 0.64 | +0.11 | +23.91% | 19 | 2,249 | 17.41% |
| MRK240517P00126000 | 2024-05-03 3:49PM EDT | 126.00 | 0.81 | 0.83 | 0.88 | +0.13 | +19.12% | 971 | 494 | 16.55% |
| MRK240517P00127000 | 2024-05-03 3:39PM EDT | 127.00 | 1.17 | 1.18 | 1.23 | -0.02 | -1.68% | 47 | 121 | 15.99% |
| MRK240517P00128000 | 2024-05-03 2:14PM EDT | 128.00 | 1.55 | 1.65 | 1.69 | -0.03 | -1.90% | 16 | 430 | 15.50% |
| MRK240517P00129000 | 2024-05-03 3:55PM EDT | 129.00 | 2.22 | 2.19 | 2.30 | +0.44 | +24.72% | 429 | 1,118 | 15.45% |
| MRK240517P00130000 | 2024-05-03 3:58PM EDT | 130.00 | 2.84 | 2.82 | 3.00 | +0.15 | +5.58% | 426 | 3,737 | 15.26% |
| MRK240517P00131000 | 2024-05-03 3:06PM EDT | 131.00 | 3.35 | 3.20 | 3.80 | +0.20 | +6.35% | 13 | 350 | 15.24% |
| MRK240517P00132000 | 2024-05-01 2:36PM EDT | 132.00 | 3.20 | 4.50 | 4.70 | 0.00 | - | 1 | 120 | 15.92% |
| MRK240517P00133000 | 2024-04-30 1:15PM EDT | 133.00 | 3.55 | 5.40 | 5.70 | 0.00 | - | 1 | 38 | 18.31% |
| MRK240517P00134000 | 2024-05-01 11:01AM EDT | 134.00 | 5.00 | 6.35 | 6.65 | 0.00 | - | 4 | 9 | 19.29% |
| MRK240517P00135000 | 2024-05-03 10:31AM EDT | 135.00 | 7.59 | 7.35 | 7.60 | +0.79 | +11.62% | 4 | 165 | 19.73% |
| MRK240517P00136000 | 2024-04-26 9:32AM EDT | 136.00 | 5.20 | 7.85 | 8.95 | 0.00 | - | 18 | 1 | 30.96% |
| MRK240517P00137000 | 2024-05-01 2:54PM EDT | 137.00 | 7.20 | 9.30 | 9.60 | 0.00 | - | 4 | 17 | 23.63% |
| MRK240517P00139000 | 2024-05-01 3:44PM EDT | 139.00 | 9.75 | 10.80 | 12.10 | 0.00 | - | 19 | 7 | 41.19% |
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 140.00 | 8.85 | 12.35 | 12.60 | 0.00 | - | 2 | 3 | 29.20% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 18.70 | 21.85 | 22.90 | 0.00 | - | 1 | 0 | 58.84% |
© 2024 Yahoo. All rights reserved.