Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00113000 | 2024-04-15 3:24PM EDT | 113.00 | 14.55 | 15.80 | 17.20 | 0.00 | - | - | 1 | 46.66% |
| MRK240531C00115000 | 2024-04-26 1:22PM EDT | 115.00 | 17.15 | 13.95 | 15.25 | 0.00 | - | 1 | 1 | 42.97% |
| MRK240531C00116000 | 2024-04-22 12:01PM EDT | 116.00 | 12.50 | 12.80 | 14.05 | 0.00 | - | - | 10 | 38.62% |
| MRK240531C00118000 | 2024-04-17 12:49PM EDT | 118.00 | 8.95 | 11.00 | 12.20 | 0.00 | - | - | 1 | 35.97% |
| MRK240531C00119000 | 2024-04-12 10:07AM EDT | 119.00 | 9.70 | 10.40 | 10.95 | 0.00 | - | 81 | 81 | 31.28% |
| MRK240531C00120000 | 2024-04-26 11:24AM EDT | 120.00 | 12.10 | 9.45 | 10.05 | 0.00 | - | 5 | 3 | 30.15% |
| MRK240531C00121000 | 2024-04-26 11:17AM EDT | 121.00 | 11.35 | 8.65 | 8.95 | 0.00 | - | 2 | 76 | 27.03% |
| MRK240531C00122000 | 2024-04-26 10:03AM EDT | 122.00 | 10.40 | 7.75 | 8.30 | 0.00 | - | 2 | 12 | 28.02% |
| MRK240531C00123000 | 2024-04-24 9:54AM EDT | 123.00 | 5.30 | 6.90 | 7.20 | 0.00 | - | 2 | 4 | 24.84% |
| MRK240531C00124000 | 2024-04-25 2:34PM EDT | 124.00 | 7.39 | 6.00 | 6.45 | 0.00 | - | - | 2 | 24.52% |
| MRK240531C00125000 | 2024-04-29 1:16PM EDT | 125.00 | 6.39 | 5.25 | 5.50 | 0.00 | - | 1 | 12 | 22.41% |
| MRK240531C00126000 | 2024-04-26 1:37PM EDT | 126.00 | 7.01 | 4.50 | 4.75 | 0.00 | - | 6 | 37 | 21.64% |
| MRK240531C00127000 | 2024-04-26 12:57PM EDT | 127.00 | 6.00 | 3.30 | 4.20 | 0.00 | - | 40 | 60 | 22.01% |
| MRK240531C00128000 | 2024-04-26 1:18PM EDT | 128.00 | 5.30 | 2.65 | 3.40 | 0.00 | - | 3 | 54 | 20.31% |
| MRK240531C00129000 | 2024-05-01 3:09PM EDT | 129.00 | 3.20 | 2.10 | 2.84 | +0.94 | +41.59% | 2 | 2 | 19.93% |
| MRK240531C00130000 | 2024-05-01 11:02AM EDT | 130.00 | 2.48 | 2.08 | 2.69 | -0.42 | -14.48% | 1 | 1,131 | 22.00% |
| MRK240531C00131000 | 2024-04-29 2:58PM EDT | 131.00 | 2.21 | 1.16 | 2.30 | 0.00 | - | 5 | 1,106 | 22.10% |
| MRK240531C00132000 | 2024-05-01 2:17PM EDT | 132.00 | 1.00 | 0.96 | 1.80 | -0.72 | -41.86% | 2 | 24 | 21.08% |
| MRK240531C00133000 | 2024-04-30 10:43AM EDT | 133.00 | 1.57 | 0.53 | 1.19 | 0.00 | - | 1 | 410 | 18.73% |
| MRK240531C00134000 | 2024-04-30 12:32PM EDT | 134.00 | 0.98 | 0.72 | 0.95 | -0.23 | -19.01% | 1 | 457 | 18.76% |
| MRK240531C00135000 | 2024-05-01 9:57AM EDT | 135.00 | 0.51 | 0.53 | 0.78 | -0.33 | -39.29% | 4 | 151 | 19.08% |
| MRK240531C00136000 | 2024-04-30 1:17PM EDT | 136.00 | 0.68 | 0.36 | 0.84 | 0.00 | - | 141 | 273 | 21.44% |
| MRK240531C00137000 | 2024-04-25 2:09PM EDT | 137.00 | 0.84 | 0.13 | 0.60 | 0.00 | - | - | 10 | 20.61% |
| MRK240531C00138000 | 2024-04-25 12:26PM EDT | 138.00 | 0.56 | 0.22 | 0.43 | 0.00 | - | - | 2 | 20.04% |
| MRK240531C00139000 | 2024-04-30 11:58AM EDT | 139.00 | 0.31 | 0.16 | 0.23 | 0.00 | - | 1 | 3 | 18.31% |
| MRK240531C00140000 | 2024-05-01 12:35PM EDT | 140.00 | 0.17 | 0.12 | 0.17 | -0.19 | -52.78% | 1 | 10 | 18.36% |
| MRK240531C00141000 | 2024-04-29 3:15PM EDT | 141.00 | 0.13 | 0.04 | 0.42 | 0.00 | - | 1 | 3 | 24.17% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00112000 | 2024-04-12 2:08PM EDT | 112.00 | 0.58 | 0.02 | 0.43 | 0.00 | - | 1 | 1 | 34.64% |
| MRK240531P00116000 | 2024-04-24 2:14PM EDT | 116.00 | 0.41 | 0.02 | 0.21 | 0.00 | - | 3 | 6 | 23.44% |
| MRK240531P00117000 | 2024-04-29 1:25PM EDT | 117.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | 1 | 3 | 22.32% |
| MRK240531P00118000 | 2024-04-26 10:59AM EDT | 118.00 | 0.21 | 0.22 | 0.27 | 0.00 | - | 3 | 2 | 21.58% |
| MRK240531P00119000 | 2024-04-26 10:59AM EDT | 119.00 | 0.22 | 0.05 | 0.32 | 0.00 | - | 3 | 31 | 20.85% |
| MRK240531P00120000 | 2024-04-26 12:05PM EDT | 120.00 | 0.28 | 0.32 | 0.64 | 0.00 | - | 5 | 15 | 23.58% |
| MRK240531P00121000 | 2024-04-25 12:48PM EDT | 121.00 | 0.45 | 0.04 | 0.46 | 0.00 | - | 2 | 5 | 19.46% |
| MRK240531P00122000 | 2024-04-26 1:50PM EDT | 122.00 | 0.34 | 0.48 | 0.56 | 0.00 | - | 1 | 4 | 18.85% |
| MRK240531P00123000 | 2024-04-29 11:46AM EDT | 123.00 | 0.45 | 0.46 | 0.99 | 0.00 | - | 10 | 11 | 21.22% |
| MRK240531P00124000 | 2024-04-29 12:26PM EDT | 124.00 | 0.61 | 0.47 | 1.17 | 0.00 | - | 5 | 11 | 20.58% |
| MRK240531P00125000 | 2024-05-01 10:00AM EDT | 125.00 | 0.95 | 0.81 | 1.10 | +0.05 | +5.56% | 50 | 34 | 17.68% |
| MRK240531P00126000 | 2024-04-30 9:42AM EDT | 126.00 | 1.00 | 1.07 | 1.44 | 0.00 | - | 1 | 12 | 17.87% |
| MRK240531P00127000 | 2024-04-30 12:34PM EDT | 127.00 | 1.15 | 1.39 | 1.72 | 0.00 | - | 2 | 62 | 17.22% |
| MRK240531P00128000 | 2024-04-26 12:21PM EDT | 128.00 | 1.23 | 1.72 | 2.01 | 0.00 | - | 3 | 54 | 16.27% |
| MRK240531P00129000 | 2024-05-01 10:21AM EDT | 129.00 | 2.31 | 2.16 | 2.51 | -0.11 | -4.55% | 1 | 3 | 16.35% |
| MRK240531P00130000 | 2024-05-01 11:00AM EDT | 130.00 | 2.64 | 2.34 | 3.30 | +0.74 | +38.95% | 1 | 5 | 17.96% |
| MRK240531P00131000 | 2024-05-01 2:48PM EDT | 131.00 | 2.78 | 3.05 | 3.55 | +0.07 | +2.58% | 1 | 5 | 15.38% |
| MRK240531P00133000 | 2024-04-26 3:32PM EDT | 133.00 | 3.40 | 4.35 | 4.95 | 0.00 | - | 1 | 1 | 15.06% |
© 2024 Yahoo. All rights reserved.