Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705C00115000 | 2024-06-14 3:43PM EDT | 115.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MRK240705C00121000 | 2024-06-12 10:14AM EDT | 121.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240705C00123000 | 2024-06-05 9:38AM EDT | 123.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240705C00124000 | 2024-06-18 3:16PM EDT | 124.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.00% |
| MRK240705C00125000 | 2024-06-18 3:16PM EDT | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| MRK240705C00126000 | 2024-06-18 3:04PM EDT | 126.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MRK240705C00127000 | 2024-06-18 3:09PM EDT | 127.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 0.00% |
| MRK240705C00128000 | 2024-06-18 3:57PM EDT | 128.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 41 | 163 | 0.03% |
| MRK240705C00129000 | 2024-06-18 3:52PM EDT | 129.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 14 | 125 | 0.78% |
| MRK240705C00130000 | 2024-06-18 3:57PM EDT | 130.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,038 | 2,049 | 1.56% |
| MRK240705C00131000 | 2024-06-18 10:53AM EDT | 131.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 3.13% |
| MRK240705C00132000 | 2024-06-18 10:30AM EDT | 132.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 102 | 3.13% |
| MRK240705C00133000 | 2024-06-18 12:27PM EDT | 133.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 6.25% |
| MRK240705C00134000 | 2024-06-18 9:51AM EDT | 134.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MRK240705C00135000 | 2024-06-18 2:49PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| MRK240705C00136000 | 2024-06-13 12:18PM EDT | 136.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MRK240705C00137000 | 2024-06-18 10:25AM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MRK240705C00138000 | 2024-06-07 11:40AM EDT | 138.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| MRK240705C00139000 | 2024-06-07 9:44AM EDT | 139.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 12.50% |
| MRK240705C00140000 | 2024-06-10 3:54PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| MRK240705C00141000 | 2024-06-07 3:47PM EDT | 141.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MRK240705C00142000 | 2024-06-10 3:56PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MRK240705C00145000 | 2024-06-13 11:52AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705P00100000 | 2024-06-12 11:18AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MRK240705P00105000 | 2024-06-17 9:31AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 805 | 25.00% |
| MRK240705P00114000 | 2024-06-18 3:05PM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 12.50% |
| MRK240705P00116000 | 2024-05-31 2:30PM EDT | 116.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MRK240705P00119000 | 2024-06-18 3:06PM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 6.25% |
| MRK240705P00120000 | 2024-06-12 1:08PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 6.25% |
| MRK240705P00121000 | 2024-06-07 9:44AM EDT | 121.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 6.25% |
| MRK240705P00122000 | 2024-06-11 9:37AM EDT | 122.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| MRK240705P00123000 | 2024-05-30 3:04PM EDT | 123.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MRK240705P00124000 | 2024-06-18 1:59PM EDT | 124.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 3.13% |
| MRK240705P00125000 | 2024-06-17 3:36PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| MRK240705P00126000 | 2024-06-18 10:38AM EDT | 126.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 73 | 374 | 1.56% |
| MRK240705P00127000 | 2024-06-18 3:49PM EDT | 127.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 168 | 169 | 0.78% |
| MRK240705P00128000 | 2024-06-18 3:49PM EDT | 128.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 315 | 296 | 0.00% |
| MRK240705P00129000 | 2024-06-18 3:51PM EDT | 129.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 151 | 216 | 0.00% |
| MRK240705P00130000 | 2024-06-14 2:11PM EDT | 130.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 18 | 54 | 0.00% |
| MRK240705P00131000 | 2024-06-17 10:21AM EDT | 131.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRK240705P00132000 | 2024-06-17 10:07AM EDT | 132.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| MRK240705P00133000 | 2024-06-11 3:37PM EDT | 133.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.