Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.04 | 0.00 | - | - | 2 |
| - | - | - | - | - | 60.00 | 0.15 | 0.00 | - | 53 | 53 |
| - | - | - | - | - | 65.00 | 0.12 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 70.00 | 0.13 | 0.00 | - | 2 | 2 |
| 26.80 | 0.00 | - | 1 | 10 | 75.00 | 0.11 | 0.00 | - | 5 | 8 |
| 44.08 | 0.00 | - | 3 | 22 | 80.00 | 0.05 | 0.00 | - | 6 | 82 |
| 18.55 | 0.00 | - | 1 | 50 | 85.00 | 0.05 | 0.00 | - | 3 | 82 |
| 35.80 | 0.00 | - | 1 | 123 | 90.00 | 0.01 | 0.00 | - | 1 | 360 |
| 31.20 | 0.00 | - | 2 | 65 | 95.00 | 0.10 | 0.00 | - | 351 | 1,173 |
| 25.55 | 0.00 | - | 1 | 122 | 100.00 | 0.02 | -0.05 | -71.43% | 1 | 631 |
| 24.44 | -2.33 | -8.70% | 2 | 3,050 | 105.00 | 0.05 | -0.17 | -77.27% | 1 | 2,846 |
| 19.27 | -0.93 | -4.60% | 4 | 409 | 110.00 | 0.05 | +0.03 | +150.00% | 6 | 2,102 |
| - | - | - | - | - | 113.00 | 0.03 | 0.00 | - | 49 | 84 |
| - | - | - | - | - | 114.00 | 0.04 | 0.00 | - | 79 | 51 |
| 15.00 | -0.45 | -2.91% | 7 | 9,504 | 115.00 | 0.04 | 0.00 | - | 10 | 1,898 |
| - | - | - | - | - | 116.00 | 0.03 | 0.00 | - | 50 | 80 |
| - | - | - | - | - | 117.00 | 0.53 | 0.00 | - | - | 10 |
| - | - | - | - | - | 118.00 | 0.07 | 0.00 | - | 10 | 95 |
| - | - | - | - | - | 119.00 | 0.07 | 0.00 | - | 2 | 25 |
| 9.32 | -0.53 | -5.38% | 264 | 4,700 | 120.00 | 0.12 | +0.02 | +20.00% | 11 | 5,089 |
| - | - | - | - | - | 121.00 | 0.17 | -0.09 | -34.62% | 31 | 6 |
| 9.73 | 0.00 | - | 3 | 17 | 122.00 | 0.19 | -0.07 | -26.92% | 6 | 200 |
| 8.75 | 0.00 | - | 1 | 8 | 123.00 | 0.31 | +0.07 | +29.17% | 5 | 340 |
| 7.95 | 0.00 | - | 5 | 182 | 124.00 | 0.42 | +0.14 | +50.00% | 2 | 467 |
| 5.54 | +0.39 | +7.57% | 2 | 4,085 | 125.00 | 0.44 | 0.00 | - | 64 | 2,312 |
| 4.15 | -0.55 | -11.70% | 14 | 49 | 126.00 | 0.60 | +0.03 | +5.26% | 74 | 460 |
| 3.86 | -1.29 | -25.05% | 23 | 100 | 127.00 | 0.78 | +0.12 | +18.18% | 38 | 92 |
| 2.82 | -0.98 | -25.79% | 122 | 1,051 | 128.00 | 1.17 | -0.13 | -11.40% | 124 | 328 |
| 2.45 | +0.20 | +8.89% | 120 | 231 | 129.00 | 1.80 | +0.08 | +4.65% | 146 | 1,117 |
| 1.50 | -0.10 | -6.25% | 232 | 11,211 | 130.00 | 1.83 | -0.39 | -17.57% | 45 | 3,736 |
| 1.10 | -0.11 | -8.94% | 73 | 363 | 131.00 | 2.91 | +0.88 | +45.36% | 24 | 354 |
| 0.79 | -0.09 | -10.23% | 24 | 473 | 132.00 | 3.20 | -0.10 | -3.03% | 1 | 120 |
| 0.59 | -0.03 | -4.84% | 150 | 291 | 133.00 | 3.55 | 0.00 | - | 1 | 38 |
| 0.37 | -0.19 | -33.93% | 5 | 89 | 134.00 | 5.00 | +1.40 | +38.89% | 4 | 6 |
| 0.24 | -0.05 | -17.24% | 62 | 20,585 | 135.00 | 6.80 | +1.60 | +30.77% | 7 | 162 |
| 0.19 | -0.01 | -5.00% | 2 | 264 | 136.00 | 5.20 | 0.00 | - | 18 | 19 |
| 0.13 | -0.04 | -23.53% | 2 | 134 | 137.00 | 7.20 | +1.10 | +18.03% | 4 | 17 |
| 0.15 | 0.00 | - | 2 | 115 | 138.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 132 | 139.00 | 9.75 | +0.90 | +10.17% | 19 | 7 |
| 0.01 | -0.04 | -80.00% | 2 | 1,645 | 140.00 | 8.85 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 1 | 297 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 135 | 150.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 42 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.