Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240712C00118000 | 2024-06-14 12:55PM EDT | 118.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240712C00120000 | 2024-06-14 3:46PM EDT | 120.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MRK240712C00121000 | 2024-06-07 2:59PM EDT | 121.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MRK240712C00125000 | 2024-06-18 3:17PM EDT | 125.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| MRK240712C00126000 | 2024-06-18 10:55AM EDT | 126.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MRK240712C00127000 | 2024-06-18 10:32AM EDT | 127.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| MRK240712C00128000 | 2024-06-18 10:10AM EDT | 128.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.03% |
| MRK240712C00129000 | 2024-06-18 3:53PM EDT | 129.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 78 | 96 | 0.78% |
| MRK240712C00130000 | 2024-06-18 3:52PM EDT | 130.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 1.56% |
| MRK240712C00131000 | 2024-06-17 9:36AM EDT | 131.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 3.13% |
| MRK240712C00132000 | 2024-06-17 1:07PM EDT | 132.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 3.13% |
| MRK240712C00133000 | 2024-06-18 1:08PM EDT | 133.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 52 | 72 | 3.13% |
| MRK240712C00134000 | 2024-06-18 11:09AM EDT | 134.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 161 | 3.13% |
| MRK240712C00135000 | 2024-06-17 11:42AM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 278 | 6.25% |
| MRK240712C00136000 | 2024-06-18 2:14PM EDT | 136.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MRK240712C00137000 | 2024-06-12 1:00PM EDT | 137.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 123 | 6.25% |
| MRK240712C00140000 | 2024-06-06 10:12AM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MRK240712C00141000 | 2024-06-06 3:06PM EDT | 141.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240712P00110000 | 2024-06-13 11:18AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| MRK240712P00116000 | 2024-06-14 3:23PM EDT | 116.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MRK240712P00119000 | 2024-06-18 11:39AM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 301 | 6.25% |
| MRK240712P00120000 | 2024-06-18 1:57PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 105 | 105 | 6.25% |
| MRK240712P00122000 | 2024-06-18 10:15AM EDT | 122.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| MRK240712P00123000 | 2024-06-18 11:09AM EDT | 123.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41 | 60 | 3.13% |
| MRK240712P00124000 | 2024-06-18 11:09AM EDT | 124.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 49 | 3.13% |
| MRK240712P00125000 | 2024-06-18 1:36PM EDT | 125.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| MRK240712P00126000 | 2024-06-18 3:54PM EDT | 126.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 1.56% |
| MRK240712P00127000 | 2024-06-18 3:52PM EDT | 127.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.78% |
| MRK240712P00128000 | 2024-06-18 1:10PM EDT | 128.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| MRK240712P00129000 | 2024-06-18 3:42PM EDT | 129.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| MRK240712P00130000 | 2024-06-18 3:42PM EDT | 130.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| MRK240712P00131000 | 2024-06-18 12:53PM EDT | 131.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240712P00132000 | 2024-06-18 12:44PM EDT | 132.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.