Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-04-26 10:22AM EDT | 105.00 | 26.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240524C00116000 | 2024-04-19 3:13PM EDT | 116.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRK240524C00118000 | 2024-04-16 12:20PM EDT | 118.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240524C00119000 | 2024-04-19 2:49PM EDT | 119.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00120000 | 2024-04-19 3:13PM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00121000 | 2024-04-24 3:32PM EDT | 121.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00122000 | 2024-04-19 12:01PM EDT | 122.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00123000 | 2024-04-29 3:25PM EDT | 123.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524C00124000 | 2024-04-25 9:55AM EDT | 124.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 125.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00126000 | 2024-04-29 11:14AM EDT | 126.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524C00127000 | 2024-04-29 11:38AM EDT | 127.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524C00128000 | 2024-04-30 11:17AM EDT | 128.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524C00129000 | 2024-04-25 3:14PM EDT | 129.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240524C00130000 | 2024-04-30 12:28PM EDT | 130.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MRK240524C00131000 | 2024-04-30 3:23PM EDT | 131.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK240524C00132000 | 2024-04-29 1:19PM EDT | 132.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK240524C00133000 | 2024-04-30 11:13AM EDT | 133.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRK240524C00134000 | 2024-04-30 11:10AM EDT | 134.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MRK240524C00135000 | 2024-04-30 11:13AM EDT | 135.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240524C00136000 | 2024-04-29 11:02AM EDT | 136.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240524C00137000 | 2024-04-30 1:51PM EDT | 137.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240524C00138000 | 2024-04-22 10:20AM EDT | 138.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRK240524C00139000 | 2024-04-29 9:30AM EDT | 139.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240524C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK240524C00142000 | 2024-04-30 1:51PM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240524P00113000 | 2024-04-24 2:50PM EDT | 113.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240524P00114000 | 2024-04-25 11:56AM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240524P00115000 | 2024-04-23 1:21PM EDT | 115.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240524P00116000 | 2024-04-25 2:56PM EDT | 116.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240524P00117000 | 2024-04-25 9:45AM EDT | 117.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRK240524P00118000 | 2024-04-30 1:53PM EDT | 118.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240524P00119000 | 2024-04-25 9:45AM EDT | 119.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRK240524P00120000 | 2024-04-30 11:11AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRK240524P00121000 | 2024-04-18 3:41PM EDT | 121.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRK240524P00122000 | 2024-04-25 2:56PM EDT | 122.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240524P00123000 | 2024-04-30 1:53PM EDT | 123.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240524P00124000 | 2024-04-29 12:05PM EDT | 124.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240524P00125000 | 2024-04-29 1:45PM EDT | 125.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240524P00126000 | 2024-04-29 11:25AM EDT | 126.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MRK240524P00127000 | 2024-04-29 12:26PM EDT | 127.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK240524P00128000 | 2024-04-30 9:44AM EDT | 128.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MRK240524P00129000 | 2024-04-30 3:11PM EDT | 129.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MRK240524P00130000 | 2024-04-30 9:33AM EDT | 130.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524P00131000 | 2024-04-29 10:54AM EDT | 131.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK240524P00133000 | 2024-04-26 3:40PM EDT | 133.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK240524P00134000 | 2024-04-26 3:40PM EDT | 134.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.