Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628C00110000 | 2024-06-14 3:42PM EDT | 110.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MRK240628C00116000 | 2024-06-14 2:40PM EDT | 116.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| MRK240628C00117000 | 2024-06-14 3:43PM EDT | 117.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240628C00120000 | 2024-06-14 3:46PM EDT | 120.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MRK240628C00121000 | 2024-06-14 2:16PM EDT | 121.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MRK240628C00122000 | 2024-06-14 2:16PM EDT | 122.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 40 | 2 | 0.00% |
| MRK240628C00124000 | 2024-06-14 1:58PM EDT | 124.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRK240628C00125000 | 2024-06-18 10:47AM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 36 | 91 | 0.00% |
| MRK240628C00126000 | 2024-06-18 3:49PM EDT | 126.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 33 | 118 | 0.00% |
| MRK240628C00127000 | 2024-06-18 3:59PM EDT | 127.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 21 | 186 | 0.00% |
| MRK240628C00128000 | 2024-06-18 3:59PM EDT | 128.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 136 | 396 | 0.05% |
| MRK240628C00129000 | 2024-06-18 3:58PM EDT | 129.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 335 | 606 | 1.56% |
| MRK240628C00130000 | 2024-06-18 3:25PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 394 | 1,676 | 3.13% |
| MRK240628C00131000 | 2024-06-18 3:56PM EDT | 131.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 39 | 375 | 3.13% |
| MRK240628C00132000 | 2024-06-18 3:01PM EDT | 132.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 522 | 6.25% |
| MRK240628C00133000 | 2024-06-18 3:05PM EDT | 133.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 197 | 6.25% |
| MRK240628C00134000 | 2024-06-18 1:45PM EDT | 134.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| MRK240628C00135000 | 2024-06-18 12:22PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 6.25% |
| MRK240628C00136000 | 2024-06-18 10:08AM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 302 | 12.50% |
| MRK240628C00137000 | 2024-06-14 9:30AM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,404 | 12.50% |
| MRK240628C00138000 | 2024-06-05 1:23PM EDT | 138.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| MRK240628C00139000 | 2024-06-03 11:33AM EDT | 139.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MRK240628C00140000 | 2024-06-12 3:11PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| MRK240628C00145000 | 2024-06-17 2:41PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 66 | 12.50% |
| MRK240628C00150000 | 2024-06-04 2:46PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MRK240628C00165000 | 2024-06-17 2:19PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628P00090000 | 2024-05-30 1:12PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MRK240628P00095000 | 2024-06-11 2:44PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| MRK240628P00105000 | 2024-06-12 11:18AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| MRK240628P00110000 | 2024-06-18 9:47AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,105 | 25.00% |
| MRK240628P00115000 | 2024-06-13 11:07AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| MRK240628P00116000 | 2024-06-03 1:58PM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 12.50% |
| MRK240628P00117000 | 2024-06-04 12:55PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 12.50% |
| MRK240628P00118000 | 2024-06-04 11:35AM EDT | 118.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| MRK240628P00119000 | 2024-06-17 10:40AM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MRK240628P00120000 | 2024-06-18 2:45PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 12.50% |
| MRK240628P00121000 | 2024-06-06 12:45PM EDT | 121.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| MRK240628P00122000 | 2024-06-18 10:20AM EDT | 122.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| MRK240628P00123000 | 2024-06-17 3:30PM EDT | 123.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 6.25% |
| MRK240628P00124000 | 2024-06-18 3:25PM EDT | 124.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 6.25% |
| MRK240628P00125000 | 2024-06-18 2:45PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 209 | 3.13% |
| MRK240628P00126000 | 2024-06-18 3:25PM EDT | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 146 | 349 | 3.13% |
| MRK240628P00127000 | 2024-06-18 3:25PM EDT | 127.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 101 | 924 | 1.56% |
| MRK240628P00128000 | 2024-06-18 3:37PM EDT | 128.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 89 | 301 | 0.00% |
| MRK240628P00129000 | 2024-06-18 3:25PM EDT | 129.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 143 | 458 | 0.00% |
| MRK240628P00130000 | 2024-06-18 2:54PM EDT | 130.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 447 | 0.00% |
| MRK240628P00131000 | 2024-06-18 1:34PM EDT | 131.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| MRK240628P00132000 | 2024-06-18 1:52PM EDT | 132.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| MRK240628P00133000 | 2024-06-17 10:55AM EDT | 133.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK240628P00136000 | 2024-06-05 3:33PM EDT | 136.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240628P00137000 | 2024-06-18 11:08AM EDT | 137.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.